HBM Healthcare Investments AG (SWX:HBMN)
Switzerland
· Delayed Price · Currency is CHF 206.00
+0.50 (0.24%)
At close: Dec 5, 2025
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 189.00 | 191.60 | 188.40 | 191.00 | 191.00 | 0.32% | 6,329 |
| Oct 8, 2025 | 189.40 | 191.20 | 187.80 | 190.40 | 190.40 | 0.95% | 6,563 |
| Oct 7, 2025 | 189.00 | 189.40 | 186.20 | 188.60 | 188.60 | -0.53% | 6,217 |
| Oct 6, 2025 | 184.00 | 189.60 | 184.00 | 189.60 | 189.60 | 2.49% | 18,262 |
| Oct 3, 2025 | 186.60 | 186.80 | 183.00 | 185.00 | 185.00 | - | 6,262 |
| Oct 2, 2025 | 184.40 | 186.00 | 183.40 | 185.00 | 185.00 | 1.31% | 10,485 |
| Oct 1, 2025 | 180.00 | 183.00 | 180.00 | 182.60 | 182.60 | 1.00% | 6,712 |
| Sep 30, 2025 | 179.60 | 181.80 | 177.80 | 180.80 | 180.80 | 1.46% | 11,059 |
| Sep 29, 2025 | 174.80 | 179.60 | 174.40 | 178.20 | 178.20 | 1.25% | 11,840 |
| Sep 26, 2025 | 176.80 | 177.00 | 174.40 | 176.00 | 176.00 | -0.56% | 4,324 |
| Sep 25, 2025 | 178.00 | 178.20 | 176.20 | 177.00 | 177.00 | -0.56% | 5,061 |
| Sep 24, 2025 | 177.60 | 178.60 | 175.60 | 178.00 | 178.00 | -0.89% | 8,428 |
| Sep 23, 2025 | 174.60 | 179.60 | 173.80 | 179.60 | 179.60 | 2.86% | 6,943 |
| Sep 22, 2025 | 170.00 | 174.60 | 169.40 | 174.60 | 174.60 | 1.87% | 10,067 |
| Sep 19, 2025 | 172.40 | 174.20 | 170.20 | 171.40 | 171.40 | -0.35% | 9,056 |
| Sep 18, 2025 | 174.80 | 175.00 | 172.00 | 172.00 | 172.00 | -0.58% | 9,541 |
| Sep 17, 2025 | 176.20 | 176.20 | 173.00 | 173.00 | 173.00 | -1.37% | 4,628 |
| Sep 16, 2025 | 176.80 | 178.00 | 175.40 | 175.40 | 175.40 | -1.46% | 1,537 |
| Sep 15, 2025 | 176.00 | 178.20 | 175.00 | 178.00 | 178.00 | 0.56% | 2,937 |
| Sep 12, 2025 | 175.60 | 177.00 | 174.00 | 177.00 | 177.00 | 0.23% | 2,297 |
| Sep 11, 2025 | 176.60 | 177.00 | 175.00 | 176.60 | 176.60 | 0.68% | 4,801 |
| Sep 10, 2025 | 175.00 | 177.00 | 171.20 | 175.40 | 175.40 | -0.90% | 10,090 |
| Sep 9, 2025 | 175.80 | 177.00 | 174.60 | 177.00 | 177.00 | 1.14% | 2,076 |
| Sep 8, 2025 | 177.60 | 178.40 | 173.80 | 175.00 | 175.00 | -2.02% | 4,684 |
| Sep 5, 2025 | 176.20 | 179.00 | 174.80 | 178.60 | 178.60 | 0.90% | 2,997 |
| Sep 4, 2025 | 174.60 | 178.80 | 174.60 | 177.00 | 177.00 | 1.14% | 7,807 |
| Sep 3, 2025 | 175.60 | 176.00 | 172.00 | 175.00 | 175.00 | -0.34% | 19,970 |
| Sep 2, 2025 | 174.40 | 175.60 | 170.00 | 175.60 | 175.60 | 0.57% | 12,313 |
| Sep 1, 2025 | 175.80 | 176.40 | 173.40 | 174.60 | 174.60 | -0.68% | 3,167 |
| Aug 29, 2025 | 175.00 | 176.60 | 174.00 | 175.80 | 175.80 | 0.23% | 2,651 |
| Aug 28, 2025 | 176.20 | 176.40 | 172.40 | 175.40 | 175.40 | -0.57% | 2,892 |
| Aug 27, 2025 | 176.00 | 176.60 | 174.40 | 176.40 | 176.40 | - | 1,199 |
| Aug 26, 2025 | 171.60 | 176.80 | 171.60 | 176.40 | 176.40 | 1.97% | 5,401 |
| Aug 25, 2025 | 175.60 | 176.80 | 173.00 | 173.00 | 173.00 | -1.59% | 2,095 |
| Aug 22, 2025 | 173.00 | 176.60 | 173.00 | 175.80 | 175.80 | 1.15% | 4,034 |
| Aug 21, 2025 | 171.60 | 174.80 | 171.60 | 173.80 | 173.80 | 1.16% | 1,567 |
| Aug 20, 2025 | 174.60 | 174.60 | 170.20 | 171.80 | 171.80 | -1.72% | 5,587 |
| Aug 19, 2025 | 174.00 | 175.80 | 174.00 | 174.80 | 174.80 | 0.46% | 2,625 |
| Aug 18, 2025 | 172.40 | 175.20 | 172.40 | 174.00 | 174.00 | -0.91% | 3,402 |
| Aug 15, 2025 | 174.80 | 175.80 | 174.20 | 175.60 | 175.60 | 1.15% | 3,947 |
| Aug 14, 2025 | 175.20 | 175.20 | 172.40 | 173.60 | 173.60 | -0.69% | 3,570 |
| Aug 13, 2025 | 174.00 | 175.00 | 173.60 | 174.80 | 174.80 | 0.69% | 3,525 |
| Aug 12, 2025 | 172.80 | 175.00 | 171.20 | 173.60 | 173.60 | 1.52% | 5,767 |
| Aug 11, 2025 | 172.00 | 173.40 | 171.00 | 171.00 | 171.00 | -1.04% | 2,587 |
| Aug 8, 2025 | 170.00 | 173.80 | 169.80 | 172.80 | 172.80 | 1.17% | 4,326 |
| Aug 7, 2025 | 169.00 | 171.40 | 168.20 | 170.80 | 170.80 | 1.07% | 9,725 |
| Aug 6, 2025 | 170.00 | 170.60 | 167.00 | 169.00 | 169.00 | -0.94% | 7,914 |
| Aug 5, 2025 | 165.20 | 170.80 | 165.00 | 170.60 | 170.60 | 2.77% | 16,199 |
| Aug 4, 2025 | 165.40 | 167.80 | 163.40 | 166.00 | 166.00 | -1.78% | 7,407 |
| Jul 31, 2025 | 169.40 | 169.80 | 165.00 | 169.00 | 169.00 | 0.12% | 15,504 |
| Jul 30, 2025 | 169.00 | 169.20 | 164.40 | 168.80 | 168.80 | -0.12% | 9,058 |
| Jul 29, 2025 | 165.00 | 169.20 | 165.00 | 169.00 | 169.00 | 1.68% | 8,998 |
| Jul 28, 2025 | 166.00 | 168.00 | 160.80 | 166.20 | 166.20 | -0.48% | 9,705 |
| Jul 25, 2025 | 165.80 | 167.20 | 164.60 | 167.00 | 167.00 | 0.72% | 5,368 |
| Jul 24, 2025 | 168.20 | 168.20 | 164.00 | 165.80 | 165.80 | -0.24% | 2,901 |
| Jul 23, 2025 | 161.40 | 166.40 | 159.00 | 166.20 | 166.20 | 3.23% | 11,536 |
| Jul 22, 2025 | 162.60 | 165.20 | 158.00 | 161.00 | 161.00 | -2.66% | 6,310 |
| Jul 21, 2025 | 164.20 | 168.20 | 162.60 | 165.40 | 165.40 | -0.72% | 8,186 |
| Jul 18, 2025 | 165.00 | 166.80 | 161.20 | 166.60 | 166.60 | -0.24% | 6,970 |