Skip to main content
Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
4,080.00
+20.00 (0.49%)
Mar 9, 2026, 5:31 PM CET

SWX:HBLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,020.004,080.004,020.004,080.004,080.000.49%40
Mar 6, 20264,060.004,060.004,060.004,060.004,060.001.00%2
Mar 5, 20264,040.004,040.004,020.004,020.004,020.00-1.47%5
Mar 4, 20264,020.004,080.004,020.004,080.004,080.000.49%10
Mar 3, 20264,040.004,060.004,020.004,060.004,060.00-0.49%10
Mar 2, 20264,020.004,080.004,020.004,080.004,080.001.49%24
Feb 27, 20264,020.004,060.004,020.004,020.004,020.000.50%23
Feb 26, 20264,020.004,040.004,000.004,000.004,000.00-1.48%24
Feb 25, 20264,020.004,060.004,020.004,060.004,060.00-6
Feb 24, 20264,040.004,060.004,020.004,060.004,060.00-15
Feb 23, 20264,080.004,080.004,040.004,060.004,060.00-0.49%19
Feb 20, 20264,080.004,080.004,080.004,080.004,080.00-6
Feb 19, 20264,080.004,080.004,080.004,080.004,080.00-7
Feb 18, 20264,040.004,080.004,020.004,080.004,080.00-19
Feb 17, 20264,040.004,080.004,040.004,080.004,080.000.99%15
Feb 16, 20264,060.004,060.004,040.004,040.004,040.00-0.98%4
Feb 13, 20264,060.004,080.004,060.004,080.004,080.002.00%17
Feb 12, 20264,020.004,020.004,000.004,000.004,000.00-0.50%6
Feb 11, 20264,060.004,060.004,020.004,020.004,020.00-0.99%17
Feb 10, 20264,060.004,060.004,060.004,060.004,060.00-0.49%-
Feb 9, 20264,020.004,080.004,020.004,080.004,080.000.49%52
Feb 6, 20264,040.004,060.004,040.004,060.004,060.001.50%13
Feb 5, 20264,040.004,060.004,000.004,000.004,000.00-1.48%22
Feb 4, 20264,040.004,060.004,040.004,060.004,060.00-8
Feb 3, 20264,060.004,060.004,060.004,060.004,060.001.50%4
Feb 2, 20264,040.004,060.004,000.004,000.004,000.00-1.48%34
Jan 30, 20264,020.004,060.004,020.004,060.004,060.000.50%22
Jan 29, 20264,040.004,060.004,020.004,040.004,040.001.00%14
Jan 28, 20264,000.004,040.004,000.004,000.004,000.00-1.48%8
Jan 27, 20264,040.004,060.004,040.004,060.004,060.001.00%14
Jan 26, 20264,020.004,020.004,000.004,020.004,020.001.01%13
Jan 23, 20264,000.004,000.003,980.003,980.003,980.00-1.97%15
Jan 22, 20264,040.004,060.004,000.004,060.004,060.00-13
Jan 21, 20263,980.004,060.003,960.004,060.004,060.00-61
Jan 20, 20264,000.004,060.003,980.004,060.004,060.000.50%34
Jan 19, 20264,040.004,040.003,980.004,040.004,040.00-18
Jan 16, 20264,040.004,040.004,000.004,040.004,040.00-18
Jan 15, 20263,980.004,040.003,980.004,040.004,040.001.00%12
Jan 14, 20264,080.004,080.004,000.004,000.004,000.00-1.96%73
Jan 13, 20264,060.004,080.004,060.004,080.004,080.00-0.49%12
Jan 12, 20264,060.004,100.004,060.004,100.004,100.000.49%11
Jan 9, 20264,080.004,080.004,080.004,080.004,080.00-12
Jan 8, 20264,060.004,080.004,020.004,080.004,080.001.49%14
Jan 7, 20264,060.004,060.004,020.004,020.004,020.00-0.99%8
Jan 6, 20264,040.004,060.004,020.004,060.004,060.001.00%18
Jan 5, 20263,980.004,040.003,980.004,020.004,020.00-0.50%31
Dec 30, 20254,020.004,040.003,980.004,040.004,040.00-0.49%46
Dec 29, 20254,000.004,060.003,980.004,060.004,060.000.50%14
Dec 23, 20254,040.004,040.004,040.004,040.004,040.00-6
Dec 22, 20254,040.004,040.004,020.004,040.004,040.001.51%6
Dec 19, 20254,020.004,020.003,980.003,980.003,980.00-1.00%77
Dec 18, 20254,040.004,040.004,020.004,020.004,020.00-0.99%8
Dec 17, 20254,040.004,060.004,000.004,060.004,060.001.50%25
Dec 16, 20254,000.004,000.004,000.004,000.004,000.00--
Dec 15, 20254,000.004,040.004,000.004,000.004,000.00-1.48%13
Dec 12, 20254,060.004,060.004,020.004,060.004,060.00-8
Dec 11, 20254,060.004,060.004,060.004,060.004,060.00-6
Dec 10, 20254,020.004,060.004,020.004,060.004,060.00-13
Dec 9, 20254,000.004,060.004,000.004,060.004,060.000.50%32
Dec 8, 20253,980.004,060.003,980.004,040.004,040.001.51%31
Dec 5, 20254,000.004,000.003,980.003,980.003,980.00-1.97%11
Dec 4, 20254,020.004,060.004,020.004,060.004,060.001.50%21
Dec 3, 20254,020.004,060.003,960.004,000.004,000.00-0.99%40
Dec 2, 20254,020.004,040.004,020.004,040.004,040.000.50%6
Dec 1, 20254,060.004,060.004,020.004,020.004,020.00-0.99%3
Nov 28, 20254,000.004,060.004,000.004,060.004,060.000.50%20
Nov 27, 20254,000.004,040.004,000.004,040.004,040.00-10
Nov 26, 20254,000.004,040.003,960.004,040.004,040.00-20
Nov 25, 20254,040.004,040.003,980.004,040.004,040.000.50%19
Nov 24, 20253,980.004,020.003,960.004,020.004,020.00-0.50%18
Nov 21, 20254,040.004,040.004,040.004,040.004,040.000.50%6
Nov 20, 20254,000.004,020.003,980.004,020.004,020.00-14
Nov 19, 20254,000.004,020.004,000.004,020.004,020.00-11
Nov 18, 20253,980.004,020.003,980.004,020.004,020.001.01%18
Nov 17, 20253,980.004,020.003,940.003,980.003,980.00-1.49%96
Nov 14, 20254,000.004,040.003,980.004,040.004,040.001.00%20
Nov 13, 20254,000.004,000.003,980.004,000.004,000.00-0.50%7
Nov 12, 20254,000.004,020.004,000.004,020.004,020.000.50%15
Nov 11, 20254,000.004,000.004,000.004,000.004,000.00-6
Nov 10, 20254,000.004,000.004,000.004,000.004,000.00-0.50%1
Nov 7, 20254,020.004,020.004,020.004,020.004,020.00--
Nov 6, 20254,000.004,020.003,980.004,020.004,020.00-19
Nov 5, 20254,020.004,020.004,020.004,020.004,020.000.50%3
Nov 4, 20254,020.004,020.004,000.004,000.004,000.00-4
Nov 3, 20254,040.004,040.004,000.004,000.004,000.00-18
Oct 31, 20254,000.004,000.004,000.004,000.004,000.00-0.50%4
Oct 30, 20254,000.004,040.004,000.004,020.004,020.00-0.50%11
Oct 29, 20254,000.004,040.004,000.004,040.004,040.00-8
Oct 28, 20254,040.004,040.004,020.004,040.004,040.00-9
Oct 27, 20254,000.004,040.004,000.004,040.004,040.001.00%19
Oct 24, 20254,000.004,000.003,980.004,000.004,000.00-0.99%30
Oct 23, 20253,980.004,060.003,980.004,040.004,040.001.00%17
Oct 22, 20254,000.004,040.004,000.004,000.004,000.00-15
Oct 21, 20254,020.004,060.004,000.004,000.004,000.00-14
Oct 20, 20254,040.004,060.003,980.004,000.004,000.00-0.50%40
Oct 17, 20254,000.004,020.003,980.004,020.004,020.00-15
Oct 16, 20254,020.004,020.004,000.004,020.004,020.00-0.99%13
Oct 15, 20254,020.004,060.004,020.004,060.004,060.000.50%9
Oct 14, 20254,020.004,040.004,000.004,040.004,040.001.00%4
Oct 13, 20254,060.004,060.004,000.004,000.004,000.00-0.99%10