HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 126.80
-0.60 (-0.47%)
Aug 24, 2026, 5:09 PM CET
SWX:HIAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 127.00 | 127.40 | 125.40 | 126.40 | - | -0.78% | 7,208 |
| Aug 21, 2026 | 126.80 | 128.00 | 126.20 | 127.40 | 127.40 | 1.11% | 7,393 |
| Aug 20, 2026 | 125.20 | 126.60 | 125.20 | 126.00 | 126.00 | 0.64% | 8,493 |
| Aug 19, 2026 | 123.20 | 126.20 | 122.80 | 125.20 | 125.20 | 1.13% | 7,148 |
| Aug 18, 2026 | 124.40 | 125.00 | 123.00 | 123.80 | 123.80 | -0.96% | 5,410 |
| Aug 17, 2026 | 128.60 | 128.60 | 124.40 | 125.00 | 125.00 | -1.88% | 10,085 |
| Aug 14, 2026 | 129.00 | 129.00 | 126.60 | 127.40 | 127.40 | -0.47% | 4,449 |
| Aug 13, 2026 | 127.40 | 129.00 | 127.40 | 128.00 | 128.00 | 0.63% | 3,240 |
| Aug 12, 2026 | 127.60 | 128.20 | 127.20 | 127.20 | 127.20 | -0.16% | 7,725 |
| Aug 11, 2026 | 129.00 | 129.00 | 127.40 | 127.40 | 127.40 | -0.93% | 5,419 |
| Aug 10, 2026 | 129.00 | 129.20 | 128.00 | 128.60 | 128.60 | 0.16% | 7,553 |
| Aug 7, 2026 | 129.20 | 129.80 | 128.40 | 128.40 | 128.40 | -0.77% | 3,233 |
| Aug 6, 2026 | 130.00 | 130.60 | 129.40 | 129.40 | 129.40 | - | 3,798 |
| Aug 5, 2026 | 129.80 | 130.40 | 128.20 | 129.40 | 129.40 | - | 13,630 |
| Aug 4, 2026 | 130.60 | 131.60 | 129.40 | 129.40 | 129.40 | -0.77% | 4,633 |
| Aug 3, 2026 | 132.00 | 132.60 | 128.80 | 130.40 | 130.40 | -1.21% | 8,830 |
| Jul 31, 2026 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 7,563 |
| Jul 30, 2026 | 134.20 | 135.60 | 133.60 | 134.00 | 134.00 | -0.30% | 4,030 |
| Jul 29, 2026 | 136.20 | 136.40 | 134.40 | 134.40 | 134.40 | -0.74% | 4,836 |
| Jul 28, 2026 | 134.20 | 136.40 | 134.20 | 135.40 | 135.40 | 0.89% | 6,667 |
| Jul 27, 2026 | 134.60 | 135.20 | 133.60 | 134.20 | 134.20 | - | 2,717 |
| Jul 24, 2026 | 138.40 | 138.40 | 133.80 | 134.20 | 134.20 | -1.32% | 3,475 |
| Jul 23, 2026 | 136.80 | 138.20 | 135.60 | 136.00 | 136.00 | -0.58% | 5,924 |
| Jul 22, 2026 | 137.80 | 139.40 | 136.80 | 136.80 | 136.80 | -1.01% | 3,681 |
| Jul 21, 2026 | 136.60 | 138.20 | 136.20 | 138.20 | 138.20 | 1.17% | 4,489 |
| Jul 20, 2026 | 138.00 | 138.00 | 136.40 | 136.60 | 136.60 | -0.29% | 3,613 |
| Jul 17, 2026 | 132.40 | 138.20 | 132.40 | 137.00 | 137.00 | 2.09% | 7,690 |
| Jul 16, 2026 | 134.60 | 134.60 | 132.40 | 134.20 | 134.20 | - | 8,831 |
| Jul 15, 2026 | 135.40 | 135.60 | 133.80 | 134.20 | 134.20 | -1.03% | 5,340 |
| Jul 14, 2026 | 134.40 | 136.20 | 134.00 | 135.60 | 135.60 | 0.30% | 3,918 |
| Jul 13, 2026 | 134.40 | 135.80 | 133.80 | 135.20 | 135.20 | 1.05% | 3,342 |
| Jul 10, 2026 | 138.40 | 138.40 | 132.00 | 133.80 | 133.80 | -2.62% | 10,754 |
| Jul 9, 2026 | 137.40 | 139.40 | 137.40 | 137.40 | 137.40 | 0.15% | 5,451 |
| Jul 8, 2026 | 135.20 | 137.40 | 135.20 | 137.20 | 137.20 | 0.44% | 3,498 |
| Jul 7, 2026 | 135.80 | 136.60 | 135.00 | 136.60 | 136.60 | 0.44% | 4,708 |
| Jul 6, 2026 | 136.00 | 137.20 | 134.40 | 136.00 | 136.00 | 0.29% | 5,195 |
| Jul 3, 2026 | 133.40 | 136.00 | 133.40 | 135.60 | 135.60 | - | 2,915 |
| Jul 2, 2026 | 133.40 | 135.80 | 133.40 | 135.60 | 135.60 | 1.19% | 5,321 |
| Jul 1, 2026 | 135.60 | 135.60 | 132.20 | 134.00 | 134.00 | -1.18% | 4,886 |
| Jun 30, 2026 | 134.60 | 136.60 | 133.80 | 135.60 | 135.60 | 0.30% | 11,162 |
| Jun 29, 2026 | 135.00 | 135.80 | 134.40 | 135.20 | 135.20 | -0.44% | 7,194 |
| Jun 26, 2026 | 135.00 | 136.40 | 134.00 | 135.80 | 135.80 | 0.59% | 10,414 |
| Jun 25, 2026 | 134.40 | 135.60 | 133.40 | 135.00 | 135.00 | -0.30% | 5,724 |
| Jun 24, 2026 | 135.00 | 136.40 | 133.60 | 135.40 | 135.40 | 0.30% | 3,837 |
| 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 |