HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 232.00
+1.00 (0.43%)
Oct 8, 2026, 5:30 PM CET
SWX:HBMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 231.00 | 232.00 | 227.50 | 232.00 | 232.00 | 0.43% | 5,979 |
| Oct 7, 2026 | 229.50 | 231.00 | 227.00 | 231.00 | 231.00 | 0.22% | 4,507 |
| Oct 6, 2026 | 228.50 | 230.50 | 226.00 | 230.50 | 230.50 | 0.88% | 4,737 |
| Oct 5, 2026 | 231.50 | 234.00 | 228.50 | 228.50 | 228.50 | -1.30% | 6,227 |
| Oct 2, 2026 | 230.00 | 233.00 | 228.00 | 231.50 | 231.50 | -0.86% | 4,294 |
| Oct 1, 2026 | 233.50 | 235.50 | 232.00 | 233.50 | 233.50 | - | 4,667 |
| Sep 30, 2026 | 232.50 | 235.00 | 232.00 | 233.50 | 233.50 | 0.65% | 3,194 |
| Sep 29, 2026 | 230.00 | 233.50 | 230.00 | 232.00 | 232.00 | 0.87% | 2,370 |
| Sep 28, 2026 | 229.50 | 231.50 | 227.50 | 230.00 | 230.00 | - | 5,205 |
| Sep 25, 2026 | 228.00 | 231.50 | 228.00 | 230.00 | 230.00 | 0.88% | 3,133 |
| Sep 24, 2026 | 227.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.44% | 6,467 |
| Sep 23, 2026 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | -2.58% | 6,523 |
| Sep 22, 2026 | 235.00 | 238.00 | 233.00 | 233.00 | 233.00 | -1.27% | 2,305 |
| Sep 21, 2026 | 238.00 | 239.50 | 236.00 | 236.00 | 236.00 | -0.84% | 1,960 |
| Sep 18, 2026 | 240.00 | 240.00 | 237.50 | 238.00 | 238.00 | -0.42% | 3,123 |
| Sep 17, 2026 | 235.00 | 240.00 | 235.00 | 239.00 | 239.00 | 1.92% | 3,512 |
| Sep 16, 2026 | 238.00 | 238.00 | 234.00 | 234.50 | 234.50 | -1.68% | 6,220 |
| Sep 15, 2026 | 237.00 | 240.00 | 235.00 | 238.50 | 238.50 | 0.63% | 3,125 |
| Sep 14, 2026 | 233.00 | 238.50 | 233.00 | 237.00 | 237.00 | 1.28% | 2,708 |
| Sep 11, 2026 | 237.50 | 237.50 | 232.50 | 234.00 | 234.00 | -0.64% | 2,459 |
| Sep 10, 2026 | 231.50 | 235.50 | 231.50 | 235.50 | 235.50 | 1.51% | 4,301 |
| Sep 9, 2026 | 231.50 | 235.00 | 231.50 | 232.00 | 232.00 | -1.28% | 4,663 |
| Sep 8, 2026 | 232.00 | 236.50 | 232.00 | 235.00 | 235.00 | 1.29% | 6,964 |
| Sep 7, 2026 | 233.00 | 237.00 | 231.50 | 232.00 | 232.00 | -0.43% | 5,941 |
| Sep 4, 2026 | 233.00 | 234.00 | 231.50 | 233.00 | 233.00 | 0.43% | 1,856 |
| Sep 3, 2026 | 233.50 | 234.50 | 231.50 | 232.00 | 232.00 | 0.22% | 2,873 |
| Sep 2, 2026 | 235.50 | 235.50 | 230.50 | 231.50 | 231.50 | -1.70% | 6,874 |
| Sep 1, 2026 | 233.50 | 236.00 | 233.00 | 235.50 | 235.50 | 0.86% | 4,012 |
| Aug 31, 2026 | 233.50 | 236.00 | 233.50 | 233.50 | 233.50 | -0.21% | 4,019 |
| Aug 28, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | -0.43% | 8,647 |
| Aug 27, 2026 | 234.50 | 237.50 | 233.00 | 235.00 | 235.00 | 0.21% | 5,749 |
| Aug 26, 2026 | 235.00 | 238.00 | 233.00 | 234.50 | 234.50 | - | 9,017 |
| Aug 25, 2026 | 236.50 | 236.50 | 232.00 | 234.50 | 234.50 | -0.85% | 12,652 |
| Aug 24, 2026 | 238.50 | 238.50 | 232.00 | 236.50 | 236.50 | -0.84% | 11,064 |
| Aug 21, 2026 | 243.50 | 245.00 | 236.00 | 238.50 | 238.50 | -2.05% | 9,674 |
| Aug 20, 2026 | 250.00 | 250.00 | 242.00 | 243.50 | 243.50 | -2.60% | 8,074 |
| Aug 19, 2026 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | 0.40% | 3,997 |
| Aug 18, 2026 | 250.00 | 250.50 | 247.00 | 249.00 | 249.00 | - | 1,750 |
| Aug 17, 2026 | 250.00 | 251.50 | 247.50 | 249.00 | 249.00 | -0.20% | 2,190 |
| Aug 14, 2026 | 248.00 | 250.00 | 247.00 | 249.50 | 249.50 | 0.60% | 1,764 |
| Aug 13, 2026 | 250.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.80% | 2,501 |
| Aug 12, 2026 | 250.00 | 251.50 | 248.50 | 250.00 | 250.00 | - | 1,632 |
| Aug 11, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 1,747 |
| Aug 10, 2026 | 249.00 | 251.50 | 248.50 | 250.00 | 250.00 | 0.40% | 3,026 |
| Aug 7, 2026 | 250.50 | 251.00 | 248.00 | 249.00 | 249.00 | -0.40% | 2,146 |
| Aug 6, 2026 | 251.50 | 252.00 | 249.00 | 250.00 | 250.00 | -0.79% | 904 |
| Aug 5, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 2,924 |
| Aug 4, 2026 | 252.00 | 252.50 | 250.50 | 252.00 | 252.00 | 0.40% | 1,069 |
| Aug 3, 2026 | 250.50 | 252.00 | 250.50 | 251.00 | 251.00 | 0.20% | 1,097 |
| Jul 31, 2026 | 251.00 | 252.00 | 248.00 | 250.50 | 250.50 | 0.20% | 1,411 |