HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland
· Delayed Price · Currency is CHF 133.80
-1.80 (-1.33%)
Mar 9, 2026, 5:31 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.80 | 134.60 | 132.40 | 133.80 | 133.80 | -1.33% | 8,042 |
| Mar 6, 2026 | 134.60 | 137.20 | 134.00 | 135.60 | 135.60 | 0.89% | 8,102 |
| Mar 5, 2026 | 134.00 | 136.60 | 133.40 | 134.40 | 134.40 | -0.44% | 7,716 |
| Mar 4, 2026 | 136.00 | 136.00 | 133.40 | 135.00 | 135.00 | - | 3,405 |
| Mar 3, 2026 | 134.00 | 136.00 | 130.20 | 135.00 | 135.00 | 1.35% | 11,138 |
| Mar 2, 2026 | 134.40 | 135.80 | 133.00 | 133.20 | 133.20 | -1.91% | 9,909 |
| Feb 27, 2026 | 132.60 | 136.00 | 132.60 | 135.80 | 135.80 | 2.41% | 13,287 |
| Feb 26, 2026 | 131.40 | 133.40 | 130.60 | 132.60 | 132.60 | 1.07% | 6,201 |
| Feb 25, 2026 | 131.20 | 131.60 | 130.00 | 131.20 | 131.20 | 0.31% | 3,158 |
| Feb 24, 2026 | 129.00 | 132.20 | 129.00 | 130.80 | 130.80 | 1.08% | 3,183 |
| Feb 23, 2026 | 129.20 | 129.80 | 128.40 | 129.40 | 129.40 | 0.47% | 2,935 |
| Feb 20, 2026 | 128.00 | 129.40 | 127.60 | 128.80 | 128.80 | 0.31% | 5,175 |
| Feb 19, 2026 | 129.20 | 130.40 | 127.60 | 128.40 | 128.40 | -0.62% | 5,815 |
| Feb 18, 2026 | 129.00 | 130.80 | 127.80 | 129.20 | 129.20 | 0.16% | 4,951 |
| Feb 17, 2026 | 126.60 | 129.40 | 125.60 | 129.00 | 129.00 | 1.42% | 5,246 |
| Feb 16, 2026 | 127.00 | 128.00 | 125.80 | 127.20 | 127.20 | 0.79% | 5,214 |
| Feb 13, 2026 | 127.40 | 127.40 | 125.00 | 126.20 | 126.20 | -0.94% | 3,576 |
| Feb 12, 2026 | 128.80 | 129.00 | 127.00 | 127.40 | 127.40 | -1.09% | 2,939 |
| Feb 11, 2026 | 128.60 | 128.80 | 126.60 | 128.80 | 128.80 | 0.31% | 4,233 |
| Feb 10, 2026 | 129.80 | 130.00 | 127.00 | 128.40 | 128.40 | -0.93% | 5,367 |
| Feb 9, 2026 | 126.00 | 129.60 | 125.80 | 129.60 | 129.60 | 2.86% | 4,158 |
| Feb 6, 2026 | 125.20 | 126.20 | 124.60 | 126.00 | 126.00 | 0.96% | 2,540 |
| Feb 5, 2026 | 126.00 | 126.00 | 123.60 | 124.80 | 124.80 | -0.48% | 2,622 |
| Feb 4, 2026 | 124.80 | 125.60 | 123.80 | 125.40 | 125.40 | - | 4,868 |
| Feb 3, 2026 | 125.00 | 126.20 | 124.40 | 125.40 | 125.40 | 0.48% | 3,379 |
| Feb 2, 2026 | 124.40 | 125.00 | 123.80 | 124.80 | 124.80 | 0.32% | 4,799 |
| Jan 30, 2026 | 124.00 | 125.20 | 123.20 | 124.40 | 124.40 | - | 3,960 |
| Jan 29, 2026 | 124.60 | 125.60 | 124.00 | 124.40 | 124.40 | 0.32% | 5,740 |
| Jan 28, 2026 | 123.40 | 124.60 | 122.80 | 124.00 | 124.00 | 0.65% | 4,316 |
| Jan 27, 2026 | 121.80 | 124.00 | 121.80 | 123.20 | 123.20 | 0.82% | 2,737 |
| Jan 26, 2026 | 123.60 | 123.60 | 121.20 | 122.20 | 122.20 | -1.29% | 3,710 |
| Jan 23, 2026 | 123.60 | 125.00 | 123.00 | 123.80 | 123.80 | 1.98% | 7,668 |
| Jan 22, 2026 | 120.00 | 122.00 | 120.00 | 121.40 | 121.40 | 1.34% | 6,413 |
| Jan 21, 2026 | 118.40 | 119.80 | 117.60 | 119.80 | 119.80 | 1.35% | 4,245 |
| Jan 20, 2026 | 118.00 | 118.20 | 117.00 | 118.20 | 118.20 | -0.17% | 4,812 |
| Jan 19, 2026 | 118.20 | 118.60 | 117.60 | 118.40 | 118.40 | 0.17% | 3,015 |
| Jan 16, 2026 | 117.80 | 118.80 | 117.00 | 118.20 | 118.20 | 0.17% | 11,705 |
| Jan 15, 2026 | 118.60 | 118.80 | 117.80 | 118.00 | 118.00 | -0.51% | 11,374 |
| Jan 14, 2026 | 115.60 | 118.60 | 115.60 | 118.60 | 118.60 | 2.42% | 8,970 |
| Jan 13, 2026 | 118.40 | 118.40 | 114.00 | 115.80 | 115.80 | -2.36% | 6,374 |
| Jan 12, 2026 | 119.20 | 119.20 | 117.60 | 118.60 | 118.60 | -0.34% | 2,113 |
| Jan 9, 2026 | 119.20 | 119.20 | 117.20 | 119.00 | 119.00 | -0.34% | 2,216 |
| Jan 8, 2026 | 119.60 | 120.20 | 118.80 | 119.40 | 119.40 | - | 4,516 |
| Jan 7, 2026 | 117.20 | 119.40 | 117.20 | 119.40 | 119.40 | 2.23% | 7,943 |
| Jan 6, 2026 | 116.40 | 116.80 | 114.80 | 116.80 | 116.80 | -0.17% | 6,514 |
| Jan 5, 2026 | 118.60 | 118.60 | 114.80 | 117.00 | 117.00 | -1.35% | 6,651 |
| Dec 30, 2025 | 118.40 | 118.80 | 117.80 | 118.60 | 118.60 | -0.17% | 3,387 |
| Dec 29, 2025 | 117.80 | 119.00 | 117.20 | 118.80 | 118.80 | 1.02% | 4,270 |
| Dec 23, 2025 | 116.40 | 117.60 | 115.20 | 117.60 | 117.60 | 1.03% | 8,045 |
| Dec 22, 2025 | 114.80 | 116.80 | 114.80 | 116.40 | 116.40 | 1.57% | 6,835 |
| Dec 19, 2025 | 114.20 | 116.20 | 114.20 | 114.60 | 114.60 | 0.35% | 15,382 |
| Dec 18, 2025 | 113.00 | 114.20 | 113.00 | 114.20 | 114.20 | 1.06% | 5,482 |
| Dec 17, 2025 | 112.60 | 113.40 | 111.80 | 113.00 | 113.00 | 0.18% | 4,130 |
| Dec 16, 2025 | 113.40 | 113.40 | 111.60 | 112.80 | 112.80 | -0.53% | 6,009 |
| Dec 15, 2025 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | -0.18% | 10,451 |
| Dec 12, 2025 | 111.00 | 113.60 | 110.60 | 113.60 | 113.60 | 2.34% | 9,329 |
| Dec 11, 2025 | 112.80 | 112.80 | 110.80 | 111.00 | 111.00 | -1.94% | 6,991 |
| Dec 10, 2025 | 112.80 | 113.20 | 112.20 | 113.20 | 113.20 | 0.71% | 4,394 |
| Dec 9, 2025 | 113.20 | 114.60 | 112.40 | 112.40 | 112.40 | -0.71% | 10,583 |
| Dec 8, 2025 | 112.40 | 113.40 | 112.00 | 113.20 | 113.20 | 0.89% | 3,620 |
| Dec 5, 2025 | 113.40 | 113.60 | 112.20 | 112.20 | 112.20 | -1.06% | 6,248 |
| Dec 4, 2025 | 113.60 | 114.00 | 112.60 | 113.40 | 113.40 | - | 4,342 |
| Dec 3, 2025 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.53% | 3,462 |
| Dec 2, 2025 | 113.60 | 114.40 | 112.80 | 114.00 | 114.00 | 0.35% | 5,478 |
| Dec 1, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.56% | 6,371 |
| Nov 28, 2025 | 113.60 | 115.40 | 113.40 | 115.40 | 115.40 | 1.23% | 5,182 |
| Nov 27, 2025 | 114.00 | 114.60 | 113.20 | 114.00 | 114.00 | - | 8,989 |
| Nov 26, 2025 | 116.80 | 116.80 | 114.00 | 114.00 | 114.00 | -2.40% | 11,663 |
| Nov 25, 2025 | 118.00 | 118.00 | 115.80 | 116.80 | 116.80 | -1.02% | 6,257 |
| Nov 24, 2025 | 116.60 | 118.60 | 116.40 | 118.00 | 118.00 | 1.20% | 19,063 |
| Nov 21, 2025 | 115.20 | 116.60 | 114.60 | 116.60 | 116.60 | 1.39% | 8,702 |
| Nov 20, 2025 | 113.80 | 117.00 | 113.80 | 115.00 | 115.00 | 1.77% | 67,558 |
| Nov 19, 2025 | 112.20 | 113.60 | 112.20 | 113.00 | 113.00 | 0.71% | 6,025 |
| Nov 18, 2025 | 111.80 | 112.60 | 110.60 | 112.20 | 112.20 | 0.72% | 6,175 |
| Nov 17, 2025 | 110.80 | 112.20 | 110.80 | 111.40 | 111.40 | 0.54% | 2,568 |
| Nov 14, 2025 | 111.40 | 111.40 | 109.20 | 110.80 | 110.80 | -0.89% | 4,051 |
| Nov 13, 2025 | 112.00 | 112.00 | 111.00 | 111.80 | 111.80 | 0.18% | 2,071 |
| Nov 12, 2025 | 111.40 | 112.00 | 111.20 | 111.60 | 111.60 | 0.54% | 2,281 |
| Nov 11, 2025 | 110.80 | 111.80 | 110.00 | 111.00 | 111.00 | - | 3,491 |
| Nov 10, 2025 | 111.00 | 111.40 | 110.00 | 111.00 | 111.00 | - | 3,164 |
| Nov 7, 2025 | 109.80 | 111.00 | 108.60 | 111.00 | 111.00 | 1.28% | 4,244 |
| Nov 6, 2025 | 109.40 | 109.60 | 108.00 | 109.60 | 109.60 | 0.18% | 8,166 |
| Nov 5, 2025 | 110.00 | 110.00 | 108.80 | 109.40 | 109.40 | -0.55% | 3,403 |
| Nov 4, 2025 | 110.00 | 110.00 | 108.80 | 110.00 | 110.00 | -0.90% | 14,195 |
| Nov 3, 2025 | 110.00 | 111.00 | 109.40 | 111.00 | 111.00 | 0.36% | 7,237 |
| Oct 31, 2025 | 110.40 | 110.60 | 109.00 | 110.60 | 110.60 | 0.18% | 6,345 |
| Oct 30, 2025 | 109.20 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 4,016 |
| Oct 29, 2025 | 109.40 | 110.40 | 109.20 | 109.60 | 109.60 | -0.36% | 2,288 |
| Oct 28, 2025 | 110.60 | 110.80 | 108.60 | 110.00 | 110.00 | -0.90% | 7,052 |
| Oct 27, 2025 | 111.00 | 111.20 | 110.40 | 111.00 | 111.00 | - | 1,729 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.80 | 111.00 | 111.00 | -1.07% | 3,435 |
| Oct 23, 2025 | 111.80 | 112.40 | 111.20 | 112.20 | 112.20 | 1.08% | 7,239 |
| Oct 22, 2025 | 109.80 | 111.60 | 109.80 | 111.00 | 111.00 | 0.91% | 6,040 |
| Oct 21, 2025 | 111.20 | 112.00 | 110.00 | 110.00 | 110.00 | -1.43% | 4,740 |
| Oct 20, 2025 | 110.20 | 111.80 | 109.40 | 111.60 | 111.60 | 1.64% | 6,124 |
| Oct 17, 2025 | 110.20 | 110.20 | 109.20 | 109.80 | 109.80 | -0.54% | 3,756 |
| Oct 16, 2025 | 110.40 | 110.60 | 109.40 | 110.40 | 110.40 | 0.36% | 2,999 |
| Oct 15, 2025 | 110.60 | 111.60 | 109.40 | 110.00 | 110.00 | -0.54% | 10,212 |
| Oct 14, 2025 | 109.60 | 110.60 | 109.40 | 110.60 | 110.60 | 0.91% | 4,104 |
| Oct 13, 2025 | 109.00 | 110.60 | 108.80 | 109.60 | 109.60 | 0.18% | 12,288 |