HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 135.40
+0.40 (0.30%)
Jun 24, 2026, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 133.80 | 136.20 | 132.60 | 135.00 | 135.00 | 0.15% | 6,737 |
| Jun 22, 2026 | 134.00 | 135.20 | 134.00 | 134.80 | 134.80 | 0.15% | 7,314 |
| Jun 19, 2026 | 138.60 | 138.60 | 134.60 | 134.60 | 134.60 | -2.18% | 32,013 |
| Jun 18, 2026 | 139.00 | 139.00 | 137.60 | 137.60 | 137.60 | -0.58% | 4,684 |
| Jun 17, 2026 | 137.80 | 138.80 | 137.00 | 138.40 | 138.40 | 0.29% | 3,487 |
| Jun 16, 2026 | 139.20 | 139.80 | 138.00 | 138.00 | 138.00 | -1.29% | 3,695 |
| Jun 15, 2026 | 139.60 | 141.00 | 138.20 | 139.80 | 139.80 | 0.87% | 4,339 |
| Jun 12, 2026 | 138.80 | 139.80 | 137.60 | 138.60 | 138.60 | -0.57% | 6,703 |
| Jun 11, 2026 | 138.00 | 139.80 | 136.40 | 139.40 | 139.40 | 0.72% | 6,051 |
| Jun 10, 2026 | 138.40 | 139.00 | 136.80 | 138.40 | 138.40 | - | 8,174 |
| Jun 9, 2026 | 140.20 | 141.60 | 138.40 | 138.40 | 138.40 | -1.14% | 8,264 |
| Jun 8, 2026 | 139.80 | 140.20 | 138.40 | 140.00 | 140.00 | 0.43% | 6,846 |
| Jun 5, 2026 | 139.80 | 140.60 | 138.60 | 139.40 | 139.40 | - | 6,704 |
| Jun 4, 2026 | 139.00 | 140.60 | 138.00 | 139.40 | 139.40 | 0.72% | 6,654 |
| Jun 3, 2026 | 138.60 | 138.80 | 136.60 | 138.40 | 138.40 | 0.44% | 6,866 |
| Jun 2, 2026 | 135.80 | 138.80 | 135.40 | 137.80 | 137.80 | 0.73% | 9,377 |
| Jun 1, 2026 | 139.40 | 139.40 | 135.80 | 136.80 | 136.80 | -2.98% | 7,000 |
| May 29, 2026 | 134.40 | 141.00 | 134.40 | 141.00 | 141.00 | 4.44% | 33,003 |
| May 28, 2026 | 135.00 | 135.20 | 133.40 | 135.00 | 135.00 | 1.20% | 4,613 |
| May 27, 2026 | 134.20 | 134.20 | 132.80 | 133.40 | 133.40 | -0.45% | 5,293 |
| May 26, 2026 | 133.40 | 135.60 | 132.60 | 134.00 | 134.00 | 0.15% | 5,782 |
| May 22, 2026 | 135.40 | 135.40 | 132.80 | 133.80 | 133.80 | -1.47% | 4,999 |
| May 21, 2026 | 137.00 | 137.60 | 135.80 | 135.80 | 135.80 | -1.02% | 6,752 |
| May 20, 2026 | 134.00 | 137.20 | 133.60 | 137.20 | 137.20 | 2.39% | 5,752 |
| May 19, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.67% | 5,893 |
| May 18, 2026 | 133.20 | 133.20 | 130.60 | 131.80 | 131.80 | -1.49% | 9,729 |
| May 15, 2026 | 133.80 | 135.80 | 133.20 | 133.80 | 133.80 | -0.45% | 9,350 |
| May 13, 2026 | 134.80 | 135.80 | 133.00 | 134.40 | 134.40 | -0.74% | 6,537 |
| May 12, 2026 | 135.20 | 136.40 | 133.80 | 135.40 | 135.40 | - | 7,415 |
| May 11, 2026 | 136.00 | 136.20 | 134.00 | 135.40 | 135.40 | -0.29% | 3,311 |
| May 8, 2026 | 135.20 | 136.00 | 133.20 | 135.80 | 135.80 | 0.30% | 5,809 |
| May 7, 2026 | 137.20 | 137.60 | 133.80 | 135.40 | 135.40 | -0.59% | 8,685 |
| May 6, 2026 | 135.00 | 136.80 | 134.80 | 136.20 | 136.20 | 1.49% | 7,705 |
| May 5, 2026 | 134.00 | 135.80 | 133.80 | 134.20 | 134.20 | 0.30% | 4,154 |
| May 4, 2026 | 136.80 | 136.80 | 131.40 | 133.80 | 133.80 | -1.91% | 5,812 |
| Apr 30, 2026 | 134.60 | 136.40 | 134.60 | 136.40 | 136.40 | - | 13,672 |
| Apr 29, 2026 | 139.00 | 139.00 | 136.00 | 136.40 | 136.40 | -1.45% | 5,214 |
| Apr 28, 2026 | 137.00 | 138.80 | 136.40 | 138.40 | 138.40 | 1.17% | 6,894 |
| Apr 27, 2026 | 143.80 | 143.80 | 136.80 | 136.80 | 136.80 | -3.32% | 6,398 |
| Apr 24, 2026 | 145.60 | 147.40 | 144.80 | 145.20 | 141.50 | -0.27% | 7,416 |
| Apr 23, 2026 | 144.20 | 145.60 | 143.00 | 145.60 | 141.89 | 0.41% | 6,346 |
| Apr 22, 2026 | 142.20 | 145.00 | 142.20 | 145.00 | 141.31 | 2.11% | 9,343 |
| Apr 21, 2026 | 143.00 | 143.20 | 141.00 | 142.00 | 138.38 | - | 7,767 |
| Apr 20, 2026 | 142.00 | 143.60 | 140.60 | 142.00 | 138.38 | -0.28% | 5,710 |
| Apr 17, 2026 | 141.60 | 144.00 | 140.20 | 142.40 | 138.77 | 0.99% | 14,474 |
| Apr 16, 2026 | 141.40 | 141.40 | 138.60 | 141.00 | 137.41 | 0.28% | 11,370 |
| Apr 15, 2026 | 140.60 | 142.60 | 140.40 | 140.60 | 137.02 | - | 13,160 |
| Apr 14, 2026 | 139.60 | 141.60 | 138.60 | 140.60 | 137.02 | 1.15% | 12,841 |
| Apr 13, 2026 | 138.60 | 140.60 | 138.20 | 139.00 | 135.46 | -0.14% | 7,648 |
| Apr 10, 2026 | 140.00 | 141.40 | 138.60 | 139.20 | 135.65 | -0.71% | 11,525 |