Hunter Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	4.76	4.84	4.52	4.77	4.77	3.07%	49,835
Mar 5, 2026	5.01	5.09	4.40	4.63	4.63	-6.60%	79,345
Mar 4, 2026	4.78	5.23	4.51	4.96	4.96	4.65%	203,696
Mar 3, 2026	5.96	5.96	4.74	4.74	4.74	-21.61%	267,674
Mar 2, 2026	5.64	6.04	5.47	6.04	6.04	10.02%	951,098
Feb 27, 2026	5.25	5.88	5.11	5.49	5.09	6.60%	150,691
Feb 26, 2026	4.75	5.15	4.74	5.15	4.77	27.48%	627,459
Feb 25, 2026	4.21	4.26	3.99	4.04	3.75	-1.82%	55,046
Feb 24, 2026	4.00	4.25	3.86	4.12	3.82	5.78%	184,827
Feb 23, 2026	3.66	3.89	3.64	3.89	3.61	7.76%	16,082
Feb 20, 2026	3.45	3.61	3.45	3.61	3.35	7.76%	32,800
Feb 19, 2026	3.08	3.35	3.03	3.35	3.11	9.84%	116,575
Feb 18, 2026	2.80	3.05	2.80	3.05	2.83	11.31%	20,042
Feb 17, 2026	2.76	2.79	2.74	2.74	2.54	0.37%	32,979
Feb 16, 2026	2.76	2.76	2.72	2.73	2.53	1.87%	4,530
Feb 13, 2026	2.63	2.68	2.63	2.68	2.48	-2.19%	11,995
Feb 12, 2026	2.75	2.75	2.74	2.74	2.54	1.86%	21,024
Feb 11, 2026	2.71	2.73	2.68	2.69	2.49	-3.58%	10,373
Feb 10, 2026	2.79	2.80	2.79	2.79	2.59	0.54%	11,870
Feb 9, 2026	2.71	2.78	2.71	2.78	2.57	3.74%	22,087
Feb 6, 2026	2.74	2.74	2.66	2.68	2.48	-2.37%	27,039
Feb 5, 2026	2.70	2.74	2.70	2.74	2.54	6.20%	7,553
Feb 4, 2026	2.52	2.60	2.50	2.58	2.39	0.39%	18,366
Feb 3, 2026	2.44	2.58	2.44	2.57	2.38	4.90%	15,114
Feb 2, 2026	2.35	2.45	2.35	2.45	2.27	4.26%	39,681
Jan 30, 2026	2.35	2.35	2.35	2.35	2.18	3.52%	81
Jan 29, 2026	2.28	2.28	2.27	2.27	2.10	1.20%	17,472
Jan 28, 2026	2.28	2.28	2.24	2.24	2.08	-2.27%	12,670
Jan 27, 2026	2.30	2.30	2.30	2.30	2.13	1.10%	4,232
Jan 21, 2026	2.22	2.27	2.22	2.27	2.10	-0.66%	6,624
Jan 20, 2026	2.29	2.29	2.29	2.29	2.12	-3.59%	573
Jan 19, 2026	2.37	2.37	2.37	2.37	2.20	1.07%	366
Jan 16, 2026	2.35	2.35	2.35	2.35	2.17	-1.88%	129
Jan 15, 2026	2.33	2.39	2.33	2.39	2.22	0.84%	7,301
Jan 14, 2026	2.24	2.38	2.24	2.37	2.20	8.97%	249,693
Jan 13, 2026	2.06	2.18	2.06	2.18	2.02	0.23%	54,907
Jan 12, 2026	2.26	2.26	2.17	2.17	2.01	-0.46%	423
Jan 9, 2026	2.23	2.24	2.18	2.18	2.02	2.35%	3,259
Jan 8, 2026	1.95	2.22	1.95	2.13	1.97	9.68%	274,817
Jan 7, 2026	1.86	1.97	1.86	1.94	1.80	12.00%	237,728
Jan 6, 2026	1.69	1.75	1.69	1.73	1.61	0.46%	39,018
Jan 5, 2026	1.65	1.73	1.65	1.73	1.60	2.74%	107,716
Jan 2, 2026	1.73	1.73	1.68	1.68	1.56	-4.44%	13,635
Dec 30, 2025	1.77	1.79	1.76	1.76	1.63	-0.79%	46,360
Dec 29, 2025	1.84	1.87	1.77	1.77	1.64	2.90%	295,201
Dec 23, 2025	1.81	1.81	1.72	1.72	1.60	-11.51%	452,594
Dec 22, 2025	2.03	2.03	1.93	1.95	1.80	-0.82%	175,644
Dec 19, 2025	2.08	2.13	1.96	1.96	1.82	-11.62%	31,824
Dec 18, 2025	2.25	2.25	2.22	2.22	2.06	-2.63%	258,473
Dec 17, 2025	2.32	2.32	2.27	2.28	2.11	0.88%	78,561