HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland
· Delayed Price · Currency is CHF 138.40
+1.60 (1.17%)
Apr 28, 2026, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.00 | 138.80 | 136.40 | 138.40 | 138.40 | 1.17% | 6,894 |
| Apr 27, 2026 | 143.80 | 143.80 | 136.80 | 136.80 | 136.80 | -5.79% | 6,398 |
| Apr 24, 2026 | 145.60 | 147.40 | 144.80 | 145.20 | 141.50 | -0.27% | 7,416 |
| Apr 23, 2026 | 144.20 | 145.60 | 143.00 | 145.60 | 141.89 | 0.41% | 6,346 |
| Apr 22, 2026 | 142.20 | 145.00 | 142.20 | 145.00 | 141.31 | 2.11% | 9,343 |
| Apr 21, 2026 | 143.00 | 143.20 | 141.00 | 142.00 | 138.38 | - | 7,767 |
| Apr 20, 2026 | 142.00 | 143.60 | 140.60 | 142.00 | 138.38 | -0.28% | 5,710 |
| Apr 17, 2026 | 141.60 | 144.00 | 140.20 | 142.40 | 138.77 | 0.99% | 14,474 |
| Apr 16, 2026 | 141.40 | 141.40 | 138.60 | 141.00 | 137.41 | 0.28% | 11,370 |
| Apr 15, 2026 | 140.60 | 142.60 | 140.40 | 140.60 | 137.02 | - | 13,160 |
| Apr 14, 2026 | 139.60 | 141.60 | 138.60 | 140.60 | 137.02 | 1.15% | 12,841 |
| Apr 13, 2026 | 138.60 | 140.60 | 138.20 | 139.00 | 135.46 | -0.14% | 7,648 |
| Apr 10, 2026 | 140.00 | 141.40 | 138.60 | 139.20 | 135.65 | -0.71% | 11,525 |
| Apr 9, 2026 | 139.40 | 140.20 | 138.20 | 140.20 | 136.63 | 1.30% | 14,845 |
| Apr 8, 2026 | 142.00 | 142.00 | 135.00 | 138.40 | 134.87 | -0.57% | 10,398 |
| Apr 7, 2026 | 138.20 | 141.40 | 138.20 | 139.20 | 135.65 | 0.72% | 8,584 |
| Apr 2, 2026 | 138.40 | 138.40 | 136.20 | 138.20 | 134.68 | - | 3,889 |
| Apr 1, 2026 | 135.80 | 138.20 | 134.80 | 138.20 | 134.68 | 2.22% | 16,005 |
| Mar 31, 2026 | 132.00 | 135.80 | 131.00 | 135.20 | 131.75 | 3.21% | 19,823 |
| Mar 30, 2026 | 131.00 | 131.40 | 130.40 | 131.00 | 127.66 | 0.15% | 6,938 |
| Mar 27, 2026 | 130.60 | 131.20 | 129.20 | 130.80 | 127.47 | -0.46% | 113,460 |
| Mar 26, 2026 | 132.00 | 132.00 | 129.00 | 131.40 | 128.05 | 0.31% | 11,195 |
| Mar 25, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 127.66 | 1.08% | 13,645 |
| Mar 24, 2026 | 128.00 | 130.20 | 128.00 | 129.60 | 126.30 | 1.57% | 11,437 |
| Mar 23, 2026 | 127.80 | 130.20 | 126.00 | 127.60 | 124.35 | -0.62% | 9,239 |
| Mar 20, 2026 | 129.40 | 131.00 | 128.40 | 128.40 | 125.13 | -0.47% | 18,543 |
| Mar 19, 2026 | 130.60 | 131.00 | 129.00 | 129.00 | 125.71 | -0.77% | 10,969 |
| Mar 18, 2026 | 129.60 | 131.80 | 129.60 | 130.00 | 126.69 | 0.46% | 5,709 |
| Mar 17, 2026 | 130.80 | 130.80 | 129.00 | 129.40 | 126.10 | -1.37% | 6,451 |
| Mar 16, 2026 | 130.00 | 131.20 | 129.80 | 131.20 | 127.86 | 0.92% | 5,666 |
| Mar 13, 2026 | 131.80 | 131.80 | 129.80 | 130.00 | 126.69 | -0.76% | 2,343 |
| Mar 12, 2026 | 132.00 | 132.60 | 130.00 | 131.00 | 127.66 | -0.61% | 7,740 |
| Mar 11, 2026 | 132.40 | 132.40 | 129.20 | 131.80 | 128.44 | -0.75% | 6,447 |
| Mar 10, 2026 | 134.60 | 135.20 | 132.60 | 132.80 | 129.42 | -0.75% | 8,021 |
| Mar 9, 2026 | 133.80 | 134.60 | 132.40 | 133.80 | 130.39 | -1.33% | 8,042 |
| Mar 6, 2026 | 134.60 | 137.20 | 134.00 | 135.60 | 132.14 | 0.89% | 8,102 |
| Mar 5, 2026 | 134.00 | 136.60 | 133.40 | 134.40 | 130.98 | -0.44% | 7,716 |
| Mar 4, 2026 | 136.00 | 136.00 | 133.40 | 135.00 | 131.56 | - | 3,405 |
| Mar 3, 2026 | 134.00 | 136.00 | 130.20 | 135.00 | 131.56 | 1.35% | 11,138 |
| Mar 2, 2026 | 134.40 | 135.80 | 133.00 | 133.20 | 129.81 | -1.91% | 9,909 |
| Feb 27, 2026 | 132.60 | 136.00 | 132.60 | 135.80 | 132.34 | 2.41% | 13,287 |
| Feb 26, 2026 | 131.40 | 133.40 | 130.60 | 132.60 | 129.22 | 1.07% | 6,201 |
| Feb 25, 2026 | 131.20 | 131.60 | 130.00 | 131.20 | 127.86 | 0.31% | 3,158 |
| Feb 24, 2026 | 129.00 | 132.20 | 129.00 | 130.80 | 127.47 | 1.08% | 3,183 |
| Feb 23, 2026 | 129.20 | 129.80 | 128.40 | 129.40 | 126.10 | 0.47% | 2,935 |
| Feb 20, 2026 | 128.00 | 129.40 | 127.60 | 128.80 | 125.52 | 0.31% | 5,175 |
| Feb 19, 2026 | 129.20 | 130.40 | 127.60 | 128.40 | 125.13 | -0.62% | 5,815 |
| Feb 18, 2026 | 129.00 | 130.80 | 127.80 | 129.20 | 125.91 | 0.16% | 4,951 |
| Feb 17, 2026 | 126.60 | 129.40 | 125.60 | 129.00 | 125.71 | 1.42% | 5,246 |
| Feb 16, 2026 | 127.00 | 128.00 | 125.80 | 127.20 | 123.96 | 0.79% | 5,214 |
| Feb 13, 2026 | 127.40 | 127.40 | 125.00 | 126.20 | 122.98 | -0.94% | 3,576 |
| Feb 12, 2026 | 128.80 | 129.00 | 127.00 | 127.40 | 124.15 | -1.09% | 2,939 |
| Feb 11, 2026 | 128.60 | 128.80 | 126.60 | 128.80 | 125.52 | 0.31% | 4,233 |
| Feb 10, 2026 | 129.80 | 130.00 | 127.00 | 128.40 | 125.13 | -0.93% | 5,367 |
| Feb 9, 2026 | 126.00 | 129.60 | 125.80 | 129.60 | 126.30 | 2.86% | 4,158 |
| Feb 6, 2026 | 125.20 | 126.20 | 124.60 | 126.00 | 122.79 | 0.96% | 2,540 |
| Feb 5, 2026 | 126.00 | 126.00 | 123.60 | 124.80 | 121.62 | -0.48% | 2,622 |
| Feb 4, 2026 | 124.80 | 125.60 | 123.80 | 125.40 | 122.20 | - | 4,868 |
| Feb 3, 2026 | 125.00 | 126.20 | 124.40 | 125.40 | 122.20 | 0.48% | 3,379 |
| Feb 2, 2026 | 124.40 | 125.00 | 123.80 | 124.80 | 121.62 | 0.32% | 4,799 |
| Jan 30, 2026 | 124.00 | 125.20 | 123.20 | 124.40 | 121.23 | - | 3,960 |
| Jan 29, 2026 | 124.60 | 125.60 | 124.00 | 124.40 | 121.23 | 0.32% | 5,740 |
| Jan 28, 2026 | 123.40 | 124.60 | 122.80 | 124.00 | 120.84 | 0.65% | 4,316 |
| Jan 27, 2026 | 121.80 | 124.00 | 121.80 | 123.20 | 120.06 | 0.82% | 2,737 |
| Jan 26, 2026 | 123.60 | 123.60 | 121.20 | 122.20 | 119.09 | -1.29% | 3,710 |
| Jan 23, 2026 | 123.60 | 125.00 | 123.00 | 123.80 | 120.65 | 1.98% | 7,668 |
| Jan 22, 2026 | 120.00 | 122.00 | 120.00 | 121.40 | 118.31 | 1.34% | 6,413 |
| Jan 21, 2026 | 118.40 | 119.80 | 117.60 | 119.80 | 116.75 | 1.35% | 4,245 |
| Jan 20, 2026 | 118.00 | 118.20 | 117.00 | 118.20 | 115.19 | -0.17% | 4,812 |
| Jan 19, 2026 | 118.20 | 118.60 | 117.60 | 118.40 | 115.38 | 0.17% | 3,015 |
| Jan 16, 2026 | 117.80 | 118.80 | 117.00 | 118.20 | 115.19 | 0.17% | 11,705 |
| Jan 15, 2026 | 118.60 | 118.80 | 117.80 | 118.00 | 114.99 | -0.51% | 11,374 |
| Jan 14, 2026 | 115.60 | 118.60 | 115.60 | 118.60 | 115.58 | 2.42% | 8,970 |
| Jan 13, 2026 | 118.40 | 118.40 | 114.00 | 115.80 | 112.85 | -2.36% | 6,374 |
| Jan 12, 2026 | 119.20 | 119.20 | 117.60 | 118.60 | 115.58 | -0.34% | 2,113 |
| Jan 9, 2026 | 119.20 | 119.20 | 117.20 | 119.00 | 115.97 | -0.34% | 2,216 |
| Jan 8, 2026 | 119.60 | 120.20 | 118.80 | 119.40 | 116.36 | - | 4,516 |
| Jan 7, 2026 | 117.20 | 119.40 | 117.20 | 119.40 | 116.36 | 2.23% | 7,943 |
| Jan 6, 2026 | 116.40 | 116.80 | 114.80 | 116.80 | 113.82 | -0.17% | 6,514 |
| Jan 5, 2026 | 118.60 | 118.60 | 114.80 | 117.00 | 114.02 | -1.35% | 6,651 |
| Dec 30, 2025 | 118.40 | 118.80 | 117.80 | 118.60 | 115.58 | -0.17% | 3,387 |
| Dec 29, 2025 | 117.80 | 119.00 | 117.20 | 118.80 | 115.77 | 1.02% | 4,270 |
| Dec 23, 2025 | 116.40 | 117.60 | 115.20 | 117.60 | 114.60 | 1.03% | 8,045 |
| Dec 22, 2025 | 114.80 | 116.80 | 114.80 | 116.40 | 113.43 | 1.57% | 6,835 |
| Dec 19, 2025 | 114.20 | 116.20 | 114.20 | 114.60 | 111.68 | 0.35% | 15,382 |
| Dec 18, 2025 | 113.00 | 114.20 | 113.00 | 114.20 | 111.29 | 1.06% | 5,482 |
| Dec 17, 2025 | 112.60 | 113.40 | 111.80 | 113.00 | 110.12 | 0.18% | 4,130 |
| Dec 16, 2025 | 113.40 | 113.40 | 111.60 | 112.80 | 109.93 | -0.53% | 6,009 |
| Dec 15, 2025 | 113.00 | 114.00 | 112.60 | 113.40 | 110.51 | -0.18% | 10,451 |
| Dec 12, 2025 | 111.00 | 113.60 | 110.60 | 113.60 | 110.71 | 2.34% | 9,329 |
| Dec 11, 2025 | 112.80 | 112.80 | 110.80 | 111.00 | 108.17 | -1.94% | 6,991 |
| Dec 10, 2025 | 112.80 | 113.20 | 112.20 | 113.20 | 110.32 | 0.71% | 4,394 |
| Dec 9, 2025 | 113.20 | 114.60 | 112.40 | 112.40 | 109.54 | -0.71% | 10,583 |
| Dec 8, 2025 | 112.40 | 113.40 | 112.00 | 113.20 | 110.32 | 0.89% | 3,620 |
| Dec 5, 2025 | 113.40 | 113.60 | 112.20 | 112.20 | 109.34 | -1.06% | 6,248 |
| Dec 4, 2025 | 113.60 | 114.00 | 112.60 | 113.40 | 110.51 | - | 4,342 |
| Dec 3, 2025 | 114.00 | 114.60 | 113.00 | 113.40 | 110.51 | -0.53% | 3,462 |
| Dec 2, 2025 | 113.60 | 114.40 | 112.80 | 114.00 | 111.10 | 0.35% | 5,478 |
| Dec 1, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 110.71 | -1.56% | 6,371 |
| Nov 28, 2025 | 113.60 | 115.40 | 113.40 | 115.40 | 112.46 | 1.23% | 5,182 |