HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 138.20
0.00 (0.00%)
Apr 2, 2026, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 138.40 | 138.40 | 136.20 | 138.20 | 138.20 | - | 3,889 |
| Apr 1, 2026 | 135.80 | 138.20 | 134.80 | 138.20 | 138.20 | 2.22% | 16,005 |
| Mar 31, 2026 | 132.00 | 135.80 | 131.00 | 135.20 | 135.20 | 3.21% | 19,823 |
| Mar 30, 2026 | 131.00 | 131.40 | 130.40 | 131.00 | 131.00 | 0.15% | 6,938 |
| Mar 27, 2026 | 130.60 | 131.20 | 129.20 | 130.80 | 130.80 | -0.46% | 113,460 |
| Mar 26, 2026 | 132.00 | 132.00 | 129.00 | 131.40 | 131.40 | 0.31% | 11,195 |
| Mar 25, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.08% | 13,645 |
| Mar 24, 2026 | 128.00 | 130.20 | 128.00 | 129.60 | 129.60 | 1.57% | 11,437 |
| Mar 23, 2026 | 127.80 | 130.20 | 126.00 | 127.60 | 127.60 | -0.62% | 9,239 |
| Mar 20, 2026 | 129.40 | 131.00 | 128.40 | 128.40 | 128.40 | -0.47% | 18,543 |
| Mar 19, 2026 | 130.60 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 10,969 |
| Mar 18, 2026 | 129.60 | 131.80 | 129.60 | 130.00 | 130.00 | 0.46% | 5,709 |
| Mar 17, 2026 | 130.80 | 130.80 | 129.00 | 129.40 | 129.40 | -1.37% | 6,451 |
| Mar 16, 2026 | 130.00 | 131.20 | 129.80 | 131.20 | 131.20 | 0.92% | 5,666 |
| Mar 13, 2026 | 131.80 | 131.80 | 129.80 | 130.00 | 130.00 | -0.76% | 2,343 |
| Mar 12, 2026 | 132.00 | 132.60 | 130.00 | 131.00 | 131.00 | -0.61% | 7,740 |
| Mar 11, 2026 | 132.40 | 132.40 | 129.20 | 131.80 | 131.80 | -0.75% | 6,447 |
| Mar 10, 2026 | 134.60 | 135.20 | 132.60 | 132.80 | 132.80 | -0.75% | 8,021 |
| Mar 9, 2026 | 133.80 | 134.60 | 132.40 | 133.80 | 133.80 | -1.33% | 8,042 |
| Mar 6, 2026 | 134.60 | 137.20 | 134.00 | 135.60 | 135.60 | 0.89% | 8,102 |
| Mar 5, 2026 | 134.00 | 136.60 | 133.40 | 134.40 | 134.40 | -0.44% | 7,716 |
| Mar 4, 2026 | 136.00 | 136.00 | 133.40 | 135.00 | 135.00 | - | 3,405 |
| Mar 3, 2026 | 134.00 | 136.00 | 130.20 | 135.00 | 135.00 | 1.35% | 11,138 |
| Mar 2, 2026 | 134.40 | 135.80 | 133.00 | 133.20 | 133.20 | -1.91% | 9,909 |
| Feb 27, 2026 | 132.60 | 136.00 | 132.60 | 135.80 | 135.80 | 2.41% | 13,287 |
| Feb 26, 2026 | 131.40 | 133.40 | 130.60 | 132.60 | 132.60 | 1.07% | 6,201 |
| Feb 25, 2026 | 131.20 | 131.60 | 130.00 | 131.20 | 131.20 | 0.31% | 3,158 |
| Feb 24, 2026 | 129.00 | 132.20 | 129.00 | 130.80 | 130.80 | 1.08% | 3,183 |
| Feb 23, 2026 | 129.20 | 129.80 | 128.40 | 129.40 | 129.40 | 0.47% | 2,935 |
| Feb 20, 2026 | 128.00 | 129.40 | 127.60 | 128.80 | 128.80 | 0.31% | 5,175 |
| Feb 19, 2026 | 129.20 | 130.40 | 127.60 | 128.40 | 128.40 | -0.62% | 5,815 |
| Feb 18, 2026 | 129.00 | 130.80 | 127.80 | 129.20 | 129.20 | 0.16% | 4,951 |
| Feb 17, 2026 | 126.60 | 129.40 | 125.60 | 129.00 | 129.00 | 1.42% | 5,246 |
| Feb 16, 2026 | 127.00 | 128.00 | 125.80 | 127.20 | 127.20 | 0.79% | 5,214 |
| Feb 13, 2026 | 127.40 | 127.40 | 125.00 | 126.20 | 126.20 | -0.94% | 3,576 |
| Feb 12, 2026 | 128.80 | 129.00 | 127.00 | 127.40 | 127.40 | -1.09% | 2,939 |
| Feb 11, 2026 | 128.60 | 128.80 | 126.60 | 128.80 | 128.80 | 0.31% | 4,233 |
| Feb 10, 2026 | 129.80 | 130.00 | 127.00 | 128.40 | 128.40 | -0.93% | 5,367 |
| Feb 9, 2026 | 126.00 | 129.60 | 125.80 | 129.60 | 129.60 | 2.86% | 4,158 |
| Feb 6, 2026 | 125.20 | 126.20 | 124.60 | 126.00 | 126.00 | 0.96% | 2,540 |
| Feb 5, 2026 | 126.00 | 126.00 | 123.60 | 124.80 | 124.80 | -0.48% | 2,622 |
| Feb 4, 2026 | 124.80 | 125.60 | 123.80 | 125.40 | 125.40 | - | 4,868 |
| Feb 3, 2026 | 125.00 | 126.20 | 124.40 | 125.40 | 125.40 | 0.48% | 3,379 |
| Feb 2, 2026 | 124.40 | 125.00 | 123.80 | 124.80 | 124.80 | 0.32% | 4,799 |
| Jan 30, 2026 | 124.00 | 125.20 | 123.20 | 124.40 | 124.40 | - | 3,960 |
| Jan 29, 2026 | 124.60 | 125.60 | 124.00 | 124.40 | 124.40 | 0.32% | 5,740 |
| Jan 28, 2026 | 123.40 | 124.60 | 122.80 | 124.00 | 124.00 | 0.65% | 4,316 |
| Jan 27, 2026 | 121.80 | 124.00 | 121.80 | 123.20 | 123.20 | 0.82% | 2,737 |
| Jan 26, 2026 | 123.60 | 123.60 | 121.20 | 122.20 | 122.20 | -1.29% | 3,710 |
| Jan 23, 2026 | 123.60 | 125.00 | 123.00 | 123.80 | 123.80 | 1.98% | 7,668 |