HBM Healthcare Investments AG (SWX:HBMN)
Switzerland
· Delayed Price · Currency is CHF 211.50
-5.50 (-2.53%)
Mar 9, 2026, 5:31 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 219.50 | 220.00 | 214.00 | 217.00 | 217.00 | -1.14% | 4,417 |
| Mar 5, 2026 | 221.00 | 221.00 | 219.00 | 219.50 | 219.50 | -0.23% | 6,851 |
| Mar 4, 2026 | 217.00 | 221.00 | 214.50 | 220.00 | 220.00 | 2.33% | 4,030 |
| Mar 3, 2026 | 223.00 | 224.00 | 213.00 | 215.00 | 215.00 | -3.80% | 18,332 |
| Mar 2, 2026 | 219.00 | 224.00 | 219.00 | 223.50 | 223.50 | 0.68% | 3,049 |
| Feb 27, 2026 | 227.00 | 227.50 | 221.50 | 222.00 | 222.00 | -1.77% | 4,107 |
| Feb 26, 2026 | 227.50 | 229.00 | 225.00 | 226.00 | 226.00 | - | 2,381 |
| Feb 25, 2026 | 217.00 | 227.50 | 217.00 | 226.00 | 226.00 | 2.73% | 5,992 |
| Feb 24, 2026 | 221.50 | 222.50 | 217.00 | 220.00 | 220.00 | -0.68% | 6,327 |
| Feb 23, 2026 | 220.50 | 222.50 | 219.50 | 221.50 | 221.50 | -0.23% | 5,141 |
| Feb 20, 2026 | 223.50 | 224.50 | 220.00 | 222.00 | 222.00 | -0.45% | 5,926 |
| Feb 19, 2026 | 224.00 | 224.50 | 222.00 | 223.00 | 223.00 | 1.36% | 2,350 |
| Feb 18, 2026 | 223.00 | 223.50 | 219.00 | 220.00 | 220.00 | -0.90% | 8,084 |
| Feb 17, 2026 | 222.00 | 226.00 | 221.50 | 222.00 | 222.00 | 0.68% | 7,511 |
| Feb 16, 2026 | 223.00 | 223.00 | 219.50 | 220.50 | 220.50 | 0.23% | 3,260 |
| Feb 13, 2026 | 222.50 | 222.50 | 216.50 | 220.00 | 220.00 | -0.68% | 9,377 |
| Feb 12, 2026 | 227.00 | 227.00 | 221.00 | 221.50 | 221.50 | -2.42% | 10,398 |
| Feb 11, 2026 | 225.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.44% | 3,531 |
| Feb 10, 2026 | 228.50 | 228.50 | 224.00 | 226.00 | 226.00 | - | 7,748 |
| Feb 9, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -1.74% | 4,656 |
| Feb 6, 2026 | 230.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 2,248 |
| Feb 5, 2026 | 235.50 | 235.50 | 228.00 | 229.00 | 229.00 | -1.29% | 9,346 |
| Feb 4, 2026 | 240.00 | 240.00 | 231.50 | 232.00 | 232.00 | -2.52% | 8,310 |
| Feb 3, 2026 | 238.50 | 241.50 | 237.00 | 238.00 | 238.00 | - | 6,125 |
| Feb 2, 2026 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.83% | 3,801 |
| Jan 30, 2026 | 242.50 | 243.50 | 238.00 | 240.00 | 240.00 | -0.62% | 1,782 |
| Jan 29, 2026 | 243.00 | 244.00 | 241.00 | 241.50 | 241.50 | 0.42% | 3,194 |
| Jan 28, 2026 | 244.00 | 244.00 | 240.50 | 240.50 | 240.50 | - | 10,684 |
| Jan 27, 2026 | 245.00 | 245.50 | 240.50 | 240.50 | 240.50 | -1.64% | 4,385 |
| Jan 26, 2026 | 245.00 | 245.00 | 241.00 | 244.50 | 244.50 | 0.20% | 3,200 |
| Jan 23, 2026 | 242.50 | 244.50 | 241.00 | 244.00 | 244.00 | 1.04% | 4,092 |
| Jan 22, 2026 | 239.50 | 243.50 | 238.50 | 241.50 | 241.50 | 1.90% | 6,966 |
| Jan 21, 2026 | 235.00 | 237.50 | 234.00 | 237.00 | 237.00 | 0.21% | 6,362 |
| Jan 20, 2026 | 236.50 | 236.50 | 229.00 | 236.50 | 236.50 | 0.64% | 2,223 |
| Jan 19, 2026 | 236.00 | 237.50 | 234.00 | 235.00 | 235.00 | -0.63% | 1,950 |
| Jan 16, 2026 | 238.00 | 238.00 | 235.50 | 236.50 | 236.50 | -1.05% | 4,018 |
| Jan 15, 2026 | 233.00 | 239.00 | 232.50 | 239.00 | 239.00 | 2.58% | 11,981 |
| Jan 14, 2026 | 229.00 | 234.50 | 225.50 | 233.00 | 233.00 | - | 9,078 |
| Jan 13, 2026 | 236.00 | 239.00 | 230.50 | 233.00 | 233.00 | -1.27% | 10,326 |
| Jan 12, 2026 | 238.00 | 238.00 | 233.50 | 236.00 | 236.00 | -0.63% | 3,068 |
| Jan 9, 2026 | 232.50 | 237.50 | 231.50 | 237.50 | 237.50 | 2.15% | 5,573 |
| Jan 8, 2026 | 227.50 | 232.50 | 225.50 | 232.50 | 232.50 | 1.97% | 10,914 |
| Jan 7, 2026 | 225.00 | 228.00 | 222.50 | 228.00 | 228.00 | 1.56% | 8,772 |
| Jan 6, 2026 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 0.90% | 5,834 |
| Jan 5, 2026 | 225.50 | 226.00 | 221.50 | 222.50 | 222.50 | -1.77% | 8,106 |
| Dec 30, 2025 | 225.50 | 227.00 | 223.50 | 226.50 | 226.50 | 0.44% | 7,629 |
| Dec 29, 2025 | 225.00 | 228.50 | 225.00 | 225.50 | 225.50 | - | 4,778 |
| Dec 23, 2025 | 225.00 | 225.50 | 220.00 | 225.50 | 225.50 | 0.22% | 7,496 |
| Dec 22, 2025 | 222.00 | 226.00 | 221.00 | 225.00 | 225.00 | -0.22% | 5,513 |
| Dec 19, 2025 | 224.00 | 225.50 | 221.00 | 225.50 | 225.50 | 0.67% | 10,059 |
| Dec 18, 2025 | 226.00 | 227.00 | 218.00 | 224.00 | 224.00 | -1.75% | 14,248 |
| Dec 17, 2025 | 220.00 | 228.00 | 218.50 | 228.00 | 228.00 | 3.40% | 17,061 |
| Dec 16, 2025 | 224.00 | 227.00 | 218.50 | 220.50 | 220.50 | -1.78% | 4,801 |
| Dec 15, 2025 | 220.00 | 228.00 | 220.00 | 224.50 | 224.50 | 2.51% | 10,488 |
| Dec 12, 2025 | 213.00 | 219.00 | 210.00 | 219.00 | 219.00 | 3.06% | 9,917 |
| Dec 11, 2025 | 209.00 | 213.00 | 208.50 | 212.50 | 212.50 | 1.43% | 8,367 |
| Dec 10, 2025 | 208.00 | 210.00 | 207.00 | 209.50 | 209.50 | 1.45% | 5,316 |
| Dec 9, 2025 | 204.00 | 207.50 | 204.00 | 206.50 | 206.50 | -0.24% | 3,522 |
| Dec 8, 2025 | 205.50 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 2,723 |
| Dec 5, 2025 | 206.50 | 208.00 | 205.50 | 206.00 | 206.00 | 0.24% | 4,904 |
| Dec 4, 2025 | 203.50 | 209.00 | 203.50 | 205.50 | 205.50 | - | 13,971 |
| Dec 3, 2025 | 208.00 | 208.00 | 202.50 | 205.50 | 205.50 | -1.20% | 5,895 |
| Dec 2, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.46% | 2,488 |
| Dec 1, 2025 | 207.50 | 209.00 | 205.00 | 205.00 | 205.00 | -1.44% | 4,714 |
| Nov 28, 2025 | 206.50 | 209.00 | 205.50 | 208.00 | 208.00 | 0.48% | 7,585 |
| Nov 27, 2025 | 204.00 | 207.00 | 203.50 | 207.00 | 207.00 | 1.72% | 6,285 |
| Nov 26, 2025 | 205.00 | 205.00 | 202.00 | 203.50 | 203.50 | 0.49% | 4,720 |
| Nov 25, 2025 | 204.00 | 205.00 | 202.00 | 202.50 | 202.50 | -0.49% | 4,213 |
| Nov 24, 2025 | 205.00 | 205.00 | 202.00 | 203.50 | 203.50 | -0.49% | 3,057 |
| Nov 21, 2025 | 201.50 | 205.50 | 200.50 | 204.50 | 204.50 | 1.49% | 8,876 |
| Nov 20, 2025 | 201.00 | 204.00 | 198.60 | 201.50 | 201.50 | -0.25% | 4,599 |
| Nov 19, 2025 | 201.50 | 205.50 | 201.50 | 202.00 | 202.00 | -0.74% | 5,420 |
| Nov 18, 2025 | 205.00 | 206.00 | 202.50 | 203.50 | 203.50 | -1.69% | 12,831 |
| Nov 17, 2025 | 201.00 | 207.00 | 201.00 | 207.00 | 207.00 | 3.50% | 25,159 |
| Nov 14, 2025 | 199.00 | 200.50 | 198.60 | 200.00 | 200.00 | - | 4,509 |
| Nov 13, 2025 | 200.00 | 201.00 | 198.80 | 200.00 | 200.00 | 0.10% | 3,183 |
| Nov 12, 2025 | 197.80 | 200.00 | 195.40 | 199.80 | 199.80 | 1.63% | 6,360 |
| Nov 11, 2025 | 196.40 | 197.00 | 194.20 | 196.60 | 196.60 | 1.34% | 3,857 |
| Nov 10, 2025 | 194.00 | 196.20 | 193.80 | 194.00 | 194.00 | - | 34,489 |
| Nov 7, 2025 | 195.20 | 196.20 | 194.00 | 194.00 | 194.00 | -0.61% | 10,175 |
| Nov 6, 2025 | 195.20 | 196.80 | 194.80 | 195.20 | 195.20 | -0.20% | 4,339 |
| Nov 5, 2025 | 198.00 | 199.40 | 195.60 | 195.60 | 195.60 | -1.51% | 6,468 |
| Nov 4, 2025 | 199.00 | 200.00 | 196.00 | 198.60 | 198.60 | -0.50% | 6,814 |
| Nov 3, 2025 | 200.00 | 201.50 | 198.60 | 199.60 | 199.60 | -0.45% | 7,186 |
| Oct 31, 2025 | 195.60 | 200.50 | 195.60 | 200.50 | 200.50 | 2.19% | 4,081 |
| Oct 30, 2025 | 197.20 | 197.40 | 195.00 | 196.20 | 196.20 | - | 18,173 |
| Oct 29, 2025 | 199.00 | 200.00 | 193.00 | 196.20 | 196.20 | -1.41% | 19,581 |
| Oct 28, 2025 | 200.00 | 200.00 | 198.60 | 199.00 | 199.00 | - | 5,091 |
| Oct 27, 2025 | 198.60 | 200.00 | 197.60 | 199.00 | 199.00 | 1.02% | 6,362 |
| Oct 24, 2025 | 199.00 | 199.80 | 195.40 | 197.00 | 197.00 | -1.20% | 8,444 |
| Oct 23, 2025 | 199.00 | 199.60 | 197.00 | 199.40 | 199.40 | 0.40% | 4,844 |
| Oct 22, 2025 | 198.40 | 200.00 | 196.00 | 198.60 | 198.60 | -0.70% | 19,623 |
| Oct 21, 2025 | 199.00 | 201.00 | 194.00 | 200.00 | 200.00 | -0.50% | 26,545 |
| Oct 20, 2025 | 199.00 | 202.00 | 198.40 | 201.00 | 201.00 | 1.01% | 8,206 |
| Oct 17, 2025 | 200.00 | 201.00 | 195.40 | 199.00 | 199.00 | -1.00% | 8,920 |
| Oct 16, 2025 | 200.50 | 204.00 | 200.00 | 201.00 | 201.00 | - | 5,439 |
| Oct 15, 2025 | 198.00 | 201.00 | 195.80 | 201.00 | 201.00 | 3.08% | 13,045 |
| Oct 14, 2025 | 192.00 | 195.00 | 191.80 | 195.00 | 195.00 | 1.04% | 6,225 |
| Oct 13, 2025 | 193.00 | 193.00 | 189.80 | 193.00 | 193.00 | 0.10% | 3,016 |
| Oct 10, 2025 | 193.00 | 193.00 | 189.60 | 192.80 | 192.80 | 0.94% | 6,053 |