HIAG Immobilien Holding AG (HIAG.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:39PM CEST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 79.60 | 79.80 | 79.20 | 79.60 | 79.60 | 745 |
| 02 Oct 2023 | 79.60 | 79.80 | 79.20 | 79.80 | 79.80 | 1,051 |
| 29 Sept 2023 | 77.40 | 79.00 | 77.40 | 79.00 | 79.00 | 3,875 |
| 28 Sept 2023 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | 526 |
| 27 Sept 2023 | 77.40 | 79.40 | 77.40 | 79.40 | 79.40 | 2,987 |
| 26 Sept 2023 | 79.20 | 79.60 | 78.00 | 78.00 | 78.00 | 2,186 |
| 25 Sept 2023 | 78.40 | 79.80 | 78.00 | 79.80 | 79.80 | 3,247 |
| 22 Sept 2023 | 79.00 | 79.00 | 78.80 | 79.00 | 79.00 | 4,282 |
| 21 Sept 2023 | 78.40 | 79.00 | 78.40 | 78.80 | 78.80 | 508 |
| 20 Sept 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,826 |
| 19 Sept 2023 | 78.00 | 78.20 | 77.80 | 78.20 | 78.20 | 1,439 |
| 18 Sept 2023 | 78.00 | 78.00 | 77.40 | 77.60 | 77.60 | 1,186 |
| 15 Sept 2023 | 79.00 | 80.00 | 77.80 | 78.00 | 78.00 | 49,747 |
| 14 Sept 2023 | 80.00 | 80.00 | 78.60 | 78.80 | 78.80 | 2,577 |
| 13 Sept 2023 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 2,414 |
| 12 Sept 2023 | 79.00 | 79.60 | 78.80 | 78.80 | 78.80 | 972 |
| 11 Sept 2023 | 79.80 | 80.00 | 79.40 | 80.00 | 80.00 | 2,605 |
| 08 Sept 2023 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | 6,992 |
| 07 Sept 2023 | 79.00 | 80.00 | 78.40 | 80.00 | 80.00 | 5,428 |
| 06 Sept 2023 | 78.00 | 79.80 | 78.00 | 79.40 | 79.40 | 4,440 |
| 05 Sept 2023 | 77.20 | 78.60 | 76.00 | 78.60 | 78.60 | 5,304 |
| 04 Sept 2023 | 76.00 | 77.60 | 75.00 | 77.40 | 77.40 | 2,455 |
| 01 Sept 2023 | 74.80 | 77.00 | 74.20 | 76.00 | 76.00 | 6,005 |
| 31 Aug 2023 | 75.20 | 75.60 | 74.60 | 74.80 | 74.80 | 6,134 |
| 30 Aug 2023 | 76.40 | 76.60 | 75.00 | 75.00 | 75.00 | 1,911 |
| 29 Aug 2023 | 76.40 | 76.60 | 74.40 | 76.00 | 76.00 | 3,216 |
| 28 Aug 2023 | 78.80 | 78.80 | 76.40 | 77.20 | 77.20 | 1,716 |
| 25 Aug 2023 | 76.60 | 77.00 | 76.00 | 76.40 | 76.40 | 1,975 |
| 24 Aug 2023 | 78.20 | 78.20 | 76.60 | 77.00 | 77.00 | 794 |
| 23 Aug 2023 | 78.00 | 78.80 | 77.60 | 78.80 | 78.80 | 958 |
| 22 Aug 2023 | 77.60 | 78.80 | 75.60 | 78.00 | 78.00 | 1,683 |
| 21 Aug 2023 | 77.60 | 79.80 | 75.40 | 79.80 | 79.80 | 5,348 |
| 18 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 390 |
| 17 Aug 2023 | 77.20 | 77.20 | 75.40 | 75.40 | 75.40 | 834 |
| 16 Aug 2023 | 77.60 | 77.60 | 77.40 | 77.40 | 77.40 | 250 |
| 15 Aug 2023 | 78.40 | 78.40 | 77.20 | 77.40 | 77.40 | 35,471 |
| 14 Aug 2023 | 77.80 | 78.20 | 77.60 | 78.20 | 78.20 | 492 |
| 11 Aug 2023 | 79.20 | 79.20 | 77.00 | 77.80 | 77.80 | 715 |
| 10 Aug 2023 | 78.20 | 80.00 | 75.40 | 80.00 | 80.00 | 2,352 |
| 09 Aug 2023 | 79.40 | 79.40 | 77.20 | 77.60 | 77.60 | 939 |
| 08 Aug 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 35 |
| 07 Aug 2023 | 78.60 | 79.40 | 78.20 | 79.40 | 79.40 | 178 |
| 04 Aug 2023 | 80.00 | 80.00 | 76.80 | 78.00 | 78.00 | 482 |
| 03 Aug 2023 | 79.20 | 82.00 | 79.20 | 80.60 | 80.60 | 473 |
| 02 Aug 2023 | 77.00 | 77.80 | 76.20 | 77.80 | 77.80 | 473 |
| 31 Jul 2023 | 75.00 | 76.00 | 74.80 | 76.00 | 76.00 | 9,296 |
| 28 Jul 2023 | 75.60 | 75.60 | 74.80 | 75.00 | 75.00 | 873 |
| 27 Jul 2023 | 74.80 | 75.60 | 74.80 | 75.20 | 75.20 | 787 |
| 26 Jul 2023 | 75.00 | 75.80 | 74.60 | 74.80 | 74.80 | 721 |
| 25 Jul 2023 | 75.20 | 76.00 | 74.40 | 76.00 | 76.00 | 2,270 |
| 24 Jul 2023 | 75.80 | 76.00 | 75.00 | 75.20 | 75.20 | 369 |
| 21 Jul 2023 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | 154 |
| 20 Jul 2023 | 75.60 | 76.40 | 75.60 | 76.00 | 76.00 | 744 |
| 19 Jul 2023 | 74.80 | 75.60 | 74.80 | 75.20 | 75.20 | 616 |
| 18 Jul 2023 | 76.00 | 76.00 | 73.40 | 74.80 | 74.80 | 6,359 |
| 17 Jul 2023 | 75.00 | 75.60 | 74.60 | 75.60 | 75.60 | 1,891 |
| 14 Jul 2023 | 75.40 | 76.00 | 74.60 | 75.20 | 75.20 | 6,410 |
| 13 Jul 2023 | 75.20 | 75.40 | 74.80 | 75.40 | 75.40 | 442 |
| 12 Jul 2023 | 75.80 | 75.80 | 74.60 | 75.00 | 75.00 | 4,326 |
| 11 Jul 2023 | 75.00 | 75.40 | 74.80 | 75.20 | 75.20 | 2,078 |
| 10 Jul 2023 | 75.40 | 75.40 | 74.60 | 75.20 | 75.20 | 1,217 |
| 07 Jul 2023 | 75.40 | 75.80 | 74.60 | 75.00 | 75.00 | 1,733 |
| 06 Jul 2023 | 75.60 | 75.60 | 74.40 | 74.80 | 74.80 | 985 |
| 05 Jul 2023 | 75.20 | 75.60 | 74.80 | 75.00 | 75.00 | 3,819 |
| 04 Jul 2023 | 75.60 | 75.60 | 75.00 | 75.60 | 75.60 | 3,844 |
| 03 Jul 2023 | 75.60 | 76.00 | 75.00 | 75.20 | 75.20 | 2,235 |
| 30 Jun 2023 | 75.00 | 76.00 | 74.80 | 76.00 | 76.00 | 2,943 |
| 29 Jun 2023 | 76.00 | 76.00 | 75.00 | 75.60 | 75.60 | 905 |
| 28 Jun 2023 | 76.20 | 76.20 | 74.60 | 75.60 | 75.60 | 1,795 |
| 27 Jun 2023 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | 463 |
| 26 Jun 2023 | 74.60 | 75.80 | 74.60 | 75.80 | 75.80 | 2,663 |
| 23 Jun 2023 | 76.00 | 76.00 | 74.60 | 74.80 | 74.80 | 2,140 |
| 22 Jun 2023 | 76.20 | 76.20 | 74.40 | 75.40 | 75.40 | 4,086 |
| 21 Jun 2023 | 78.40 | 78.40 | 76.80 | 77.00 | 77.00 | 2,703 |
| 20 Jun 2023 | 78.80 | 78.80 | 77.40 | 77.40 | 77.40 | 9,410 |
| 19 Jun 2023 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | 836 |
| 16 Jun 2023 | 78.40 | 79.80 | 78.40 | 79.80 | 79.80 | 5,267 |
| 15 Jun 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 631 |
| 14 Jun 2023 | 77.60 | 78.60 | 77.00 | 78.40 | 78.40 | 1,610 |
| 13 Jun 2023 | 79.60 | 79.60 | 77.60 | 77.60 | 77.60 | 1,035 |
| 12 Jun 2023 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | 1,569 |
| 09 Jun 2023 | 78.00 | 78.80 | 78.00 | 78.40 | 78.40 | 2,839 |
| 08 Jun 2023 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | 1,158 |
| 07 Jun 2023 | 78.80 | 78.80 | 78.20 | 78.20 | 78.20 | 271 |
| 06 Jun 2023 | 78.40 | 78.80 | 78.00 | 78.80 | 78.80 | 453 |
| 05 Jun 2023 | 79.60 | 79.60 | 78.40 | 78.40 | 78.40 | 356 |
| 02 Jun 2023 | 78.00 | 79.20 | 78.00 | 78.20 | 78.20 | 540 |
| 01 Jun 2023 | 78.20 | 78.60 | 78.00 | 78.00 | 78.00 | 2,692 |
| 31 May 2023 | 79.20 | 79.20 | 78.00 | 78.00 | 78.00 | 3,190 |
| 30 May 2023 | 79.80 | 79.80 | 78.80 | 79.20 | 79.20 | 4,247 |
| 26 May 2023 | 80.80 | 80.80 | 78.60 | 79.20 | 79.20 | 3,494 |
| 25 May 2023 | 81.00 | 81.00 | 80.20 | 80.40 | 80.40 | 344 |
| 24 May 2023 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 1,340 |
| 23 May 2023 | 81.00 | 81.00 | 80.40 | 80.60 | 80.60 | 12,114 |
| 22 May 2023 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 537 |
| 19 May 2023 | 81.20 | 81.80 | 80.60 | 80.60 | 80.60 | 1,664 |
| 17 May 2023 | 82.60 | 82.80 | 81.20 | 81.20 | 81.20 | 3,190 |
| 16 May 2023 | 81.20 | 82.80 | 81.00 | 82.40 | 82.40 | 3,545 |
| 15 May 2023 | 81.60 | 81.60 | 81.20 | 81.40 | 81.40 | 1,415 |
| 12 May 2023 | 82.80 | 82.80 | 81.80 | 81.80 | 81.80 | 476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
