HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 146.20
+0.60 (0.41%)
Apr 24, 2026, 3:58 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 145.60 | 147.40 | 144.80 | 146.20 | - | 0.41% | 1,900 |
| Apr 23, 2026 | 144.20 | 145.60 | 143.00 | 145.60 | 145.60 | 0.41% | 6,346 |
| Apr 22, 2026 | 142.20 | 145.00 | 142.20 | 145.00 | 145.00 | 2.11% | 9,343 |
| Apr 21, 2026 | 143.00 | 143.20 | 141.00 | 142.00 | 142.00 | - | 7,767 |
| Apr 20, 2026 | 142.00 | 143.60 | 140.60 | 142.00 | 142.00 | -0.28% | 5,710 |
| Apr 17, 2026 | 141.60 | 144.00 | 140.20 | 142.40 | 142.40 | 0.99% | 14,474 |
| Apr 16, 2026 | 141.40 | 141.40 | 138.60 | 141.00 | 141.00 | 0.28% | 11,370 |
| Apr 15, 2026 | 140.60 | 142.60 | 140.40 | 140.60 | 140.60 | - | 13,160 |
| Apr 14, 2026 | 139.60 | 141.60 | 138.60 | 140.60 | 140.60 | 1.15% | 12,841 |
| Apr 13, 2026 | 138.60 | 140.60 | 138.20 | 139.00 | 139.00 | -0.14% | 7,648 |
| Apr 10, 2026 | 140.00 | 141.40 | 138.60 | 139.20 | 139.20 | -0.71% | 11,525 |
| Apr 9, 2026 | 139.40 | 140.20 | 138.20 | 140.20 | 140.20 | 1.30% | 14,845 |
| Apr 8, 2026 | 142.00 | 142.00 | 135.00 | 138.40 | 138.40 | -0.57% | 10,398 |
| Apr 7, 2026 | 138.20 | 141.40 | 138.20 | 139.20 | 139.20 | 0.72% | 8,584 |
| 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 |