HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 131.40
+1.00 (0.77%)
Aug 4, 2026, 12:44 PM CET
SWX:HIAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |