Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

HBM Healthcare Investments AG (HBMNZ.XC)

183.00

0.00

(0.00%)

As of March 13 at 4:19:42 PM GMT. Market Open.

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	183.00	183.00	183.00	183.00	183.00	72
Mar 12, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 11, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 10, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 7, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 6, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 5, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 4, 2025	187.00	187.00	187.00	187.00	187.00	-
Mar 3, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 28, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 27, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 26, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 25, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 24, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 21, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 20, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 19, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 18, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 17, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 14, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 13, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 12, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 11, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 10, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 7, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 6, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 5, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 4, 2025	187.00	187.00	187.00	187.00	187.00	-
Feb 3, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 31, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 30, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 29, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 28, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 27, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 24, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 23, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 22, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 21, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 20, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 17, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 16, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 15, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 14, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 13, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 10, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 9, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 8, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 7, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 6, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 3, 2025	187.00	187.00	187.00	187.00	187.00	-
Jan 2, 2025	187.00	187.00	187.00	187.00	187.00	-
Dec 31, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 30, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 27, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 24, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 23, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 20, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 19, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 18, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 17, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 16, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 13, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 12, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 11, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 10, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 9, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 6, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 5, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 4, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 3, 2024	187.00	187.00	187.00	187.00	187.00	-
Dec 2, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 29, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 28, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 27, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 26, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 25, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 22, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 21, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 20, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 19, 2024	187.00	187.00	187.00	187.00	187.00	-
Nov 18, 2024	190.00	190.00	187.00	187.00	187.00	231
Nov 15, 2024	187.20	187.90	187.00	187.90	187.90	40
Nov 14, 2024	186.30	187.60	184.30	187.60	187.60	183
Nov 13, 2024	189.60	189.60	189.60	189.60	189.60	-
Nov 12, 2024	189.60	189.60	189.60	189.60	189.60	42
Nov 11, 2024	185.30	188.00	184.90	188.00	188.00	617
Nov 8, 2024	180.80	184.40	180.80	184.40	184.40	262
Nov 7, 2024	183.00	183.00	183.00	183.00	183.00	14
Nov 6, 2024	181.20	181.20	181.00	181.00	181.00	39
Nov 5, 2024	181.50	181.50	181.50	181.50	181.50	122
Nov 4, 2024	184.20	184.20	181.20	181.20	181.20	36
Nov 1, 2024	183.80	183.80	183.80	183.80	183.80	52
Oct 31, 2024	185.40	187.60	183.40	187.60	187.60	86
Oct 30, 2024	183.80	183.80	182.80	182.80	182.80	33
Oct 29, 2024	183.40	183.40	183.40	183.40	183.40	4
Oct 28, 2024	186.20	186.20	186.20	186.20	186.20	-
Oct 25, 2024	186.20	186.20	186.20	186.20	186.20	-
Oct 24, 2024	186.20	186.20	186.20	186.20	186.20	-
Oct 23, 2024	186.20	186.20	186.20	186.20	186.20	18
Oct 22, 2024	186.80	186.80	186.80	186.80	186.80	1
Oct 21, 2024	188.40	188.40	188.40	188.40	188.40	-
Oct 18, 2024	188.40	188.40	188.40	188.40	188.40	129
Oct 17, 2024	185.40	185.40	184.80	184.80	184.80	3
Oct 16, 2024	180.00	180.20	180.00	180.20	180.20	7
Oct 15, 2024	186.20	186.20	186.20	186.20	186.20	199
Oct 14, 2024	187.60	187.60	186.00	186.00	186.00	13
Oct 11, 2024	183.90	183.90	183.90	183.90	183.90	24
Oct 10, 2024	186.00	186.40	184.60	185.00	185.00	292
Oct 9, 2024	189.60	189.60	189.60	189.60	189.60	-
Oct 8, 2024	188.00	189.60	188.00	189.60	189.60	90
Oct 7, 2024	189.80	189.80	189.80	189.80	189.80	8
Oct 4, 2024	189.00	189.00	189.00	189.00	189.00	3
Oct 3, 2024	186.00	186.00	186.00	186.00	186.00	62
Oct 2, 2024	186.60	186.60	186.60	186.60	186.60	9
Oct 1, 2024	190.00	190.10	185.60	185.60	185.60	167
Sep 30, 2024	188.40	188.40	184.40	185.00	185.00	354
Sep 27, 2024	187.40	190.00	187.40	190.00	190.00	263
Sep 26, 2024	184.20	186.80	184.00	186.80	186.80	142
Sep 25, 2024	179.00	183.00	178.80	183.00	183.00	357
Sep 24, 2024	176.40	177.60	176.40	177.60	177.60	151
Sep 23, 2024	177.40	177.40	177.40	177.40	177.40	28
Sep 20, 2024	176.20	176.20	176.20	176.20	176.20	27
Sep 19, 2024	172.50	174.40	172.30	174.40	174.40	349
Sep 18, 2024	167.00	167.00	167.00	167.00	167.00	31
Sep 17, 2024	165.60	166.60	165.00	165.00	165.00	305
Sep 16, 2024	164.00	164.00	162.60	162.80	162.80	94
Sep 13, 2024	169.60	170.20	162.40	164.60	164.60	157
Sep 12, 2024	169.80	169.80	169.00	169.20	169.20	93
Sep 11, 2024	172.40	172.40	172.40	172.40	172.40	17
Sep 10, 2024	174.00	174.00	174.00	174.00	174.00	-
Sep 9, 2024	172.60	174.00	172.60	174.00	174.00	125
Sep 6, 2024	176.20	177.80	176.20	177.40	177.40	341
Sep 5, 2024	173.40	176.40	172.70	176.00	176.00	242
Sep 4, 2024	177.00	177.00	177.00	177.00	177.00	34
Sep 3, 2024	182.00	183.00	177.80	178.60	178.60	63
Sep 2, 2024	182.80	182.80	181.80	181.80	181.80	80
Aug 30, 2024	183.60	183.60	183.60	183.60	183.60	-
Aug 29, 2024	178.80	183.60	178.80	183.60	183.60	6
Aug 28, 2024	183.00	183.00	181.60	181.60	181.60	16
Aug 27, 2024	181.00	181.00	181.00	181.00	181.00	-
Aug 23, 2024	181.00	181.00	181.00	181.00	181.00	99
Aug 22, 2024	179.40	179.40	179.40	179.40	179.40	-
Aug 21, 2024	179.40	179.40	179.40	179.40	179.40	-
Aug 20, 2024	179.40	179.40	179.40	179.40	179.40	-
Aug 19, 2024	179.40	179.40	179.40	179.40	179.40	-
Aug 16, 2024	183.80	183.80	179.40	179.40	179.40	46
Aug 15, 2024	190.00	190.00	190.00	190.00	190.00	34
Aug 14, 2024	190.60	190.60	190.60	190.60	190.60	-
Aug 13, 2024	190.60	190.60	190.60	190.60	190.60	-
Aug 12, 2024	189.80	190.60	189.80	190.60	190.60	43
Aug 9, 2024	189.60	189.60	189.60	189.60	189.60	-
Aug 8, 2024	189.60	189.60	189.60	189.60	189.60	-
Aug 7, 2024	7.50 Dividend
Aug 7, 2024	185.20	189.60	185.20	189.60	189.60	11
Aug 6, 2024	192.80	193.60	192.20	192.20	184.70	239
Aug 5, 2024	183.20	183.20	182.00	182.00	174.90	581
Aug 2, 2024	197.00	197.00	197.00	197.00	189.31	-
Aug 1, 2024	197.00	197.00	197.00	197.00	189.31	-
Jul 31, 2024	195.60	197.00	195.60	197.00	189.31	43
Jul 30, 2024	196.40	196.40	196.40	196.40	188.74	12
Jul 29, 2024	192.00	192.00	192.00	192.00	184.51	-
Jul 26, 2024	192.00	192.00	192.00	192.00	184.51	-
Jul 25, 2024	193.60	193.60	192.00	192.00	184.51	19
Jul 24, 2024	194.00	194.80	193.20	194.40	186.81	6
Jul 23, 2024	193.80	194.10	192.20	193.20	185.66	41
Jul 22, 2024	193.00	195.80	193.00	195.00	187.39	9
Jul 19, 2024	200.00	200.00	199.50	199.50	191.72	198
Jul 18, 2024	198.00	200.50	198.00	198.00	190.27	38
Jul 17, 2024	205.50	205.50	205.50	205.50	197.48	26
Jul 16, 2024	200.50	204.75	200.50	204.00	196.04	211
Jul 15, 2024	203.00	203.00	199.00	199.00	191.23	259
Jul 12, 2024	204.00	205.00	202.00	202.00	194.12	292
Jul 11, 2024	201.50	201.50	201.50	201.50	193.64	12
Jul 10, 2024	199.80	199.80	199.80	199.80	192.00	-
Jul 9, 2024	199.80	199.80	199.80	199.80	192.00	-
Jul 8, 2024	199.80	199.80	199.80	199.80	192.00	4
Jul 5, 2024	199.40	199.40	197.80	198.40	190.66	197
Jul 4, 2024	202.50	202.50	202.50	202.50	194.60	19
Jul 3, 2024	205.75	205.75	205.75	205.75	197.72	-
Jul 2, 2024	204.50	205.75	204.00	205.75	197.72	42
Jul 1, 2024	210.00	210.00	205.50	205.50	197.48	73
Jun 28, 2024	200.00	200.00	200.00	200.00	192.20	-
Jun 27, 2024	195.80	200.00	195.80	200.00	192.20	5
Jun 26, 2024	209.00	210.00	202.50	202.50	194.60	63
Jun 25, 2024	210.00	210.00	210.00	210.00	201.81	-
Jun 24, 2024	210.00	210.00	210.00	210.00	201.81	-
Jun 21, 2024	209.50	210.00	209.50	210.00	201.81	69
Jun 20, 2024	207.50	207.50	207.50	207.50	199.40	37
Jun 19, 2024	211.00	211.00	205.50	205.50	197.48	50
Jun 18, 2024	210.50	211.00	210.50	210.50	202.29	24
Jun 17, 2024	210.75	212.50	210.75	211.50	203.25	203
Jun 14, 2024	206.50	206.50	206.50	206.50	198.44	3
Jun 13, 2024	211.00	211.00	206.00	206.00	197.96	35
Jun 12, 2024	211.00	211.00	211.00	211.00	202.77	11
Jun 11, 2024	210.25	210.25	210.25	210.25	202.05	273
Jun 10, 2024	206.50	208.00	206.50	208.00	199.88	138
Jun 7, 2024	209.50	209.50	209.50	209.50	201.32	-
Jun 6, 2024	209.50	209.50	209.50	209.50	201.32	-
Jun 5, 2024	209.50	209.50	209.50	209.50	201.32	-
Jun 4, 2024	211.00	211.00	209.00	209.50	201.32	210
Jun 3, 2024	207.00	207.00	205.50	205.50	197.48	87
May 31, 2024	208.00	208.00	206.50	206.50	198.44	82
May 30, 2024	205.00	206.75	205.00	206.75	198.68	206
May 29, 2024	206.50	206.50	206.50	206.50	198.44	6
May 28, 2024	203.25	203.25	202.50	202.50	194.60	150
May 24, 2024	202.00	206.75	202.00	206.00	197.96	218
May 23, 2024	202.50	202.50	202.50	202.50	194.60	29
May 22, 2024	201.00	201.00	201.00	201.00	193.16	288
May 21, 2024	199.80	199.80	198.60	198.60	190.85	31
May 20, 2024	201.00	201.00	201.00	201.00	193.16	-
May 17, 2024	202.00	202.00	201.00	201.00	193.16	230
May 16, 2024	197.20	197.80	197.20	197.80	190.08	91
May 15, 2024	198.00	198.00	198.00	198.00	190.27	-
May 14, 2024	197.80	198.00	195.80	198.00	190.27	156
May 13, 2024	198.00	198.00	198.00	198.00	190.27	28
May 10, 2024	199.80	199.80	199.00	199.60	191.81	115
May 9, 2024	198.00	198.00	198.00	198.00	190.27	-
May 8, 2024	198.00	198.00	195.80	198.00	190.27	65
May 7, 2024	196.00	197.00	196.00	197.00	189.31	132
May 3, 2024	187.80	189.40	187.20	189.40	182.01	242
May 2, 2024	186.20	186.20	186.00	186.20	178.93	86
May 1, 2024	184.40	184.40	184.40	184.40	177.20	-
Apr 30, 2024	184.40	184.40	184.40	184.40	177.20	20
Apr 29, 2024	187.00	187.00	185.00	185.00	177.78	30
Apr 26, 2024	188.40	189.20	188.40	189.20	181.82	41
Apr 25, 2024	188.10	188.10	188.10	188.10	180.76	-
Apr 24, 2024	188.10	188.10	188.10	188.10	180.76	-
Apr 23, 2024	185.40	188.10	185.40	188.10	180.76	183
Apr 22, 2024	186.40	186.40	186.40	186.40	179.13	-
Apr 19, 2024	186.40	186.40	186.40	186.40	179.13	31
Apr 18, 2024	186.00	186.00	186.00	186.00	178.74	-
Apr 17, 2024	186.00	186.00	186.00	186.00	178.74	-
Apr 16, 2024	185.90	186.40	184.60	186.00	178.74	101
Apr 15, 2024	188.20	188.20	188.20	188.20	180.86	54
Apr 12, 2024	191.00	191.20	188.40	188.40	181.05	84
Apr 11, 2024	190.60	190.60	190.60	190.60	183.16	-
Apr 10, 2024	190.40	190.80	190.40	190.60	183.16	57
Apr 9, 2024	192.00	192.00	192.00	192.00	184.51	-
Apr 8, 2024	192.00	192.00	192.00	192.00	184.51	70
Apr 5, 2024	194.10	194.10	194.10	194.10	186.53	49
Apr 4, 2024	193.60	193.60	193.60	193.60	186.05	29
Apr 3, 2024	193.80	194.50	193.80	194.50	186.91	97
Apr 2, 2024	192.20	192.40	192.20	192.20	184.70	32
Mar 28, 2024	193.70	193.70	193.20	193.40	185.85	101
Mar 27, 2024	189.80	192.10	188.80	192.00	184.51	776
Mar 26, 2024	188.30	188.30	188.30	188.30	180.95	-
Mar 25, 2024	192.00	192.00	188.30	188.30	180.95	7
Mar 22, 2024	190.40	191.60	189.40	191.60	184.12	118
Mar 21, 2024	185.60	185.60	185.60	185.60	178.36	10
Mar 20, 2024	184.00	184.00	183.60	183.60	176.44	61
Mar 19, 2024	179.80	184.00	179.80	184.00	176.82	136
Mar 18, 2024	190.40	190.40	190.40	190.40	182.97	-
Mar 15, 2024	190.40	190.40	190.40	190.40	182.97	-
Mar 14, 2024	190.00	191.20	190.00	190.40	182.97	190