HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 126.80
+1.00 (0.79%)
Oct 2, 2026, 5:30 PM CET
SWX:HIAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 126.00 | 126.80 | 125.00 | 126.80 | 126.80 | 0.79% | 5,522 |
| Oct 1, 2026 | 126.20 | 128.20 | 125.40 | 125.80 | 125.80 | -1.10% | 5,386 |
| Sep 30, 2026 | 128.00 | 128.60 | 126.40 | 127.20 | 127.20 | -0.31% | 10,908 |
| Sep 29, 2026 | 128.80 | 130.40 | 127.60 | 127.60 | 127.60 | -0.78% | 8,108 |
| Sep 28, 2026 | 128.60 | 130.00 | 128.60 | 128.60 | 128.60 | -0.46% | 4,170 |
| Sep 25, 2026 | 128.40 | 130.60 | 128.40 | 129.20 | 129.20 | 0.62% | 5,603 |
| Sep 24, 2026 | 128.00 | 129.40 | 127.60 | 128.40 | 128.40 | -0.16% | 4,466 |
| Sep 23, 2026 | 129.40 | 129.60 | 128.40 | 128.60 | 128.60 | -0.62% | 5,318 |
| Sep 22, 2026 | 129.80 | 130.20 | 128.20 | 129.40 | 129.40 | 0.15% | 10,698 |
| Sep 21, 2026 | 128.40 | 130.60 | 128.40 | 129.20 | 129.20 | 0.47% | 6,048 |
| Sep 18, 2026 | 127.60 | 129.40 | 127.60 | 128.60 | 128.60 | 0.47% | 20,437 |
| Sep 17, 2026 | 127.40 | 128.20 | 127.00 | 128.00 | 128.00 | 0.79% | 4,024 |
| Sep 16, 2026 | 125.20 | 128.20 | 125.20 | 127.00 | 127.00 | 0.63% | 3,555 |
| Sep 15, 2026 | 126.00 | 126.80 | 125.00 | 126.20 | 126.20 | - | 7,218 |
| Sep 14, 2026 | 128.40 | 128.40 | 126.20 | 126.20 | 126.20 | -1.56% | 4,585 |
| Sep 11, 2026 | 127.40 | 128.80 | 127.20 | 128.20 | 128.20 | 0.63% | 3,827 |
| Sep 10, 2026 | 129.60 | 129.80 | 127.40 | 127.40 | 127.40 | -1.24% | 10,500 |
| Sep 9, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.68% | 4,499 |
| Sep 8, 2026 | 129.60 | 131.80 | 129.60 | 131.20 | 131.20 | 1.55% | 7,065 |
| Sep 7, 2026 | 128.80 | 130.80 | 128.20 | 129.20 | 129.20 | -0.31% | 5,513 |
| Sep 4, 2026 | 127.20 | 129.80 | 127.20 | 129.60 | 129.60 | 1.41% | 9,933 |
| Sep 3, 2026 | 127.20 | 128.80 | 127.20 | 127.80 | 127.80 | - | 9,943 |
| Sep 2, 2026 | 127.60 | 129.60 | 127.40 | 127.80 | 127.80 | 0.31% | 8,099 |
| Sep 1, 2026 | 127.80 | 128.40 | 125.80 | 127.40 | 127.40 | 0.47% | 9,720 |
| Aug 31, 2026 | 131.00 | 131.00 | 126.80 | 126.80 | 126.80 | -2.46% | 11,128 |
| Aug 28, 2026 | 131.00 | 131.00 | 129.20 | 130.00 | 130.00 | -0.61% | 2,398 |
| Aug 27, 2026 | 131.60 | 131.80 | 130.20 | 130.80 | 130.80 | -0.76% | 4,901 |
| Aug 26, 2026 | 134.20 | 134.40 | 131.80 | 131.80 | 131.80 | -1.49% | 4,361 |
| Aug 25, 2026 | 127.20 | 133.80 | 127.20 | 133.80 | 133.80 | 5.52% | 11,798 |
| Aug 24, 2026 | 127.00 | 127.40 | 125.40 | 126.80 | 126.80 | -0.47% | 8,919 |
| 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 |