Skip to main content
Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
4,200.00
+40.00 (0.96%)
Apr 28, 2026, 5:17 PM CET

SWX:HBLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,180.004,200.004,180.004,200.004,200.000.96%12
Apr 27, 20264,140.004,160.004,120.004,160.004,160.000.48%36
Apr 24, 20264,120.004,140.004,120.004,140.004,140.000.49%6
Apr 23, 20264,120.004,140.004,080.004,120.004,120.000.49%24
Apr 22, 20264,140.004,160.004,100.004,100.004,100.00-0.97%28
Apr 21, 20264,120.004,140.004,080.004,140.004,140.00-25
Apr 20, 20264,160.004,160.004,120.004,140.004,140.00-0.48%7
Apr 17, 20264,120.004,160.004,120.004,160.004,160.002.46%38
Apr 16, 20264,100.004,100.004,060.004,060.004,060.00-1.93%18
Apr 15, 20264,140.004,140.004,140.004,140.004,140.00--
Apr 14, 20264,140.004,140.004,140.004,140.004,140.00--
Apr 13, 20264,100.004,140.004,080.004,140.004,140.00-0.48%18
Apr 10, 20264,140.004,160.004,100.004,160.004,160.001.96%22
Apr 9, 20264,100.004,100.004,080.004,080.004,080.00-1.92%23
Apr 8, 20264,160.004,160.004,160.004,160.004,160.00-7
Apr 7, 20264,100.004,160.004,080.004,160.004,160.001.46%80
Apr 2, 20264,140.004,140.004,100.004,100.004,100.00-2
Apr 1, 20264,140.004,140.004,100.004,100.004,100.00-1.44%25
Mar 31, 20264,120.004,160.004,120.004,160.004,160.00-24
Mar 30, 20264,140.004,160.004,120.004,160.004,160.000.97%20
Mar 27, 20264,160.004,200.004,120.004,120.004,120.00-2.37%51
Mar 26, 20264,160.004,220.004,120.004,220.004,220.001.44%119
Mar 25, 20264,180.004,180.004,160.004,160.004,160.00-0.48%7
Mar 24, 20264,120.004,180.004,120.004,180.004,180.00-18
Mar 23, 20264,180.004,200.004,160.004,180.004,060.00-0.95%18
Mar 20, 20264,160.004,220.004,160.004,220.004,098.850.48%61
Mar 19, 20264,100.004,200.004,080.004,200.004,079.431.45%88
Mar 18, 20264,140.004,140.004,100.004,140.004,021.151.47%12
Mar 17, 20264,120.004,140.004,080.004,080.003,962.87-1.45%19
Mar 16, 20264,120.004,140.004,100.004,140.004,021.150.49%66
Mar 13, 20264,060.004,120.004,060.004,120.004,001.72-8
Mar 12, 20264,100.004,120.004,100.004,120.004,001.720.49%6
Mar 11, 20264,080.004,100.004,080.004,100.003,982.300.49%16
Mar 10, 20264,080.004,080.004,080.004,080.003,962.87-4
Mar 9, 20264,020.004,080.004,020.004,080.003,962.870.49%40
Mar 6, 20264,060.004,060.004,060.004,060.003,943.441.00%2
Mar 5, 20264,040.004,040.004,020.004,020.003,904.59-1.47%5
Mar 4, 20264,020.004,080.004,020.004,080.003,962.870.49%10
Mar 3, 20264,040.004,060.004,020.004,060.003,943.44-0.49%10
Mar 2, 20264,020.004,080.004,020.004,080.003,962.871.49%24
Feb 27, 20264,020.004,060.004,020.004,020.003,904.590.50%23
Feb 26, 20264,020.004,040.004,000.004,000.003,885.17-1.48%24
Feb 25, 20264,020.004,060.004,020.004,060.003,943.44-6
Feb 24, 20264,040.004,060.004,020.004,060.003,943.44-15
Feb 23, 20264,080.004,080.004,040.004,060.003,943.44-0.49%19
Feb 20, 20264,080.004,080.004,080.004,080.003,962.87-6
Feb 19, 20264,080.004,080.004,080.004,080.003,962.87-7
Feb 18, 20264,040.004,080.004,020.004,080.003,962.87-19
Feb 17, 20264,040.004,080.004,040.004,080.003,962.870.99%15
Feb 16, 20264,060.004,060.004,040.004,040.003,924.02-0.98%4
Feb 13, 20264,060.004,080.004,060.004,080.003,962.872.00%17
Feb 12, 20264,020.004,020.004,000.004,000.003,885.17-0.50%6
Feb 11, 20264,060.004,060.004,020.004,020.003,904.59-0.99%17
Feb 10, 20264,060.004,060.004,060.004,060.003,943.44-0.49%-
Feb 9, 20264,020.004,080.004,020.004,080.003,962.870.49%52
Feb 6, 20264,040.004,060.004,040.004,060.003,943.441.50%13
Feb 5, 20264,040.004,060.004,000.004,000.003,885.17-1.48%22
Feb 4, 20264,040.004,060.004,040.004,060.003,943.44-8
Feb 3, 20264,060.004,060.004,060.004,060.003,943.441.50%4
Feb 2, 20264,040.004,060.004,000.004,000.003,885.17-1.48%34
Jan 30, 20264,020.004,060.004,020.004,060.003,943.440.50%22
Jan 29, 20264,040.004,060.004,020.004,040.003,924.021.00%14
Jan 28, 20264,000.004,040.004,000.004,000.003,885.17-1.48%8
Jan 27, 20264,040.004,060.004,040.004,060.003,943.441.00%14
Jan 26, 20264,020.004,020.004,000.004,020.003,904.591.01%13
Jan 23, 20264,000.004,000.003,980.003,980.003,865.74-1.97%15
Jan 22, 20264,040.004,060.004,000.004,060.003,943.44-13
Jan 21, 20263,980.004,060.003,960.004,060.003,943.44-61
Jan 20, 20264,000.004,060.003,980.004,060.003,943.440.50%34
Jan 19, 20264,040.004,040.003,980.004,040.003,924.02-18
Jan 16, 20264,040.004,040.004,000.004,040.003,924.02-18
Jan 15, 20263,980.004,040.003,980.004,040.003,924.021.00%12
Jan 14, 20264,080.004,080.004,000.004,000.003,885.17-1.96%73
Jan 13, 20264,060.004,080.004,060.004,080.003,962.87-0.49%12
Jan 12, 20264,060.004,100.004,060.004,100.003,982.300.49%11
Jan 9, 20264,080.004,080.004,080.004,080.003,962.87-12
Jan 8, 20264,060.004,080.004,020.004,080.003,962.871.49%14
Jan 7, 20264,060.004,060.004,020.004,020.003,904.59-0.99%8
Jan 6, 20264,040.004,060.004,020.004,060.003,943.441.00%18
Jan 5, 20263,980.004,040.003,980.004,020.003,904.59-0.50%31
Dec 30, 20254,020.004,040.003,980.004,040.003,924.02-0.49%46
Dec 29, 20254,000.004,060.003,980.004,060.003,943.440.50%14
Dec 23, 20254,040.004,040.004,040.004,040.003,924.02-6
Dec 22, 20254,040.004,040.004,020.004,040.003,924.021.51%6
Dec 19, 20254,020.004,020.003,980.003,980.003,865.74-1.00%77
Dec 18, 20254,040.004,040.004,020.004,020.003,904.59-0.99%8
Dec 17, 20254,040.004,060.004,000.004,060.003,943.441.50%25
Dec 16, 20254,000.004,000.004,000.004,000.003,885.17--
Dec 15, 20254,000.004,040.004,000.004,000.003,885.17-1.48%13
Dec 12, 20254,060.004,060.004,020.004,060.003,943.44-8
Dec 11, 20254,060.004,060.004,060.004,060.003,943.44-6
Dec 10, 20254,020.004,060.004,020.004,060.003,943.44-13
Dec 9, 20254,000.004,060.004,000.004,060.003,943.440.50%32
Dec 8, 20253,980.004,060.003,980.004,040.003,924.021.51%31
Dec 5, 20254,000.004,000.003,980.003,980.003,865.74-1.97%11
Dec 4, 20254,020.004,060.004,020.004,060.003,943.441.50%21
Dec 3, 20254,020.004,060.003,960.004,000.003,885.17-0.99%40
Dec 2, 20254,020.004,040.004,020.004,040.003,924.020.50%6
Dec 1, 20254,060.004,060.004,020.004,020.003,904.59-0.99%3
Nov 28, 20254,000.004,060.004,000.004,060.003,943.440.50%20