HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 139.40
+1.00 (0.72%)
Jun 4, 2026, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 139.40 | 140.20 | 138.20 | 140.20 | 136.63 | 1.30% | 14,845 |
| Apr 8, 2026 | 142.00 | 142.00 | 135.00 | 138.40 | 134.87 | -0.57% | 10,398 |
| Apr 7, 2026 | 138.20 | 141.40 | 138.20 | 139.20 | 135.65 | 0.72% | 8,584 |
| Apr 2, 2026 | 138.40 | 138.40 | 136.20 | 138.20 | 134.68 | - | 3,889 |
| Apr 1, 2026 | 135.80 | 138.20 | 134.80 | 138.20 | 134.68 | 2.22% | 16,005 |
| Mar 31, 2026 | 132.00 | 135.80 | 131.00 | 135.20 | 131.75 | 3.21% | 19,823 |
| Mar 30, 2026 | 131.00 | 131.40 | 130.40 | 131.00 | 127.66 | 0.15% | 6,938 |
| Mar 27, 2026 | 130.60 | 131.20 | 129.20 | 130.80 | 127.47 | -0.46% | 113,460 |
| Mar 26, 2026 | 132.00 | 132.00 | 129.00 | 131.40 | 128.05 | 0.31% | 11,195 |
| Mar 25, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 127.66 | 1.08% | 13,645 |
| Mar 24, 2026 | 128.00 | 130.20 | 128.00 | 129.60 | 126.30 | 1.57% | 11,437 |
| Mar 23, 2026 | 127.80 | 130.20 | 126.00 | 127.60 | 124.35 | -0.62% | 9,239 |
| Mar 20, 2026 | 129.40 | 131.00 | 128.40 | 128.40 | 125.13 | -0.47% | 18,543 |
| Mar 19, 2026 | 130.60 | 131.00 | 129.00 | 129.00 | 125.71 | -0.77% | 10,969 |