Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 92.55
-0.95 (-1.02%)
Oct 22, 2025, 4:25 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 93.65 | 94.20 | 91.00 | 92.55 | 92.55 | -1.02% | 935,868 |
| Oct 21, 2025 | 95.30 | 95.45 | 93.05 | 93.50 | 93.50 | -2.30% | 510,915 |
| Oct 20, 2025 | 95.70 | 96.35 | 94.50 | 95.70 | 95.70 | 0.95% | 326,206 |
| Oct 17, 2025 | 92.80 | 94.90 | 92.05 | 94.80 | 94.80 | 1.17% | 488,093 |
| Oct 16, 2025 | 94.15 | 94.60 | 93.05 | 93.70 | 93.70 | -0.21% | 309,468 |
| Oct 15, 2025 | 93.90 | 95.25 | 93.00 | 93.90 | 93.90 | 0.59% | 571,167 |
| Oct 14, 2025 | 91.80 | 94.60 | 91.20 | 93.35 | 93.35 | 1.14% | 677,573 |
| Oct 13, 2025 | 92.95 | 93.25 | 88.90 | 92.30 | 92.30 | -2.89% | 1,452,186 |
| Oct 10, 2025 | 95.00 | 96.65 | 94.35 | 95.05 | 95.05 | 0.26% | 733,241 |
| Oct 9, 2025 | 93.75 | 95.65 | 93.50 | 94.80 | 94.80 | -0.05% | 927,037 |
| Oct 8, 2025 | 93.50 | 98.20 | 93.40 | 94.85 | 94.85 | -0.84% | 1,285,918 |
| Oct 7, 2025 | 102.70 | 103.80 | 95.65 | 95.65 | 95.65 | -12.41% | 3,670,299 |
| Oct 6, 2025 | 110.00 | 110.00 | 108.00 | 109.20 | 109.20 | -0.91% | 500,306 |
| Oct 3, 2025 | 109.20 | 110.90 | 108.70 | 110.20 | 110.20 | 1.01% | 382,595 |
| Oct 2, 2025 | 108.00 | 110.20 | 108.00 | 109.10 | 109.10 | 1.02% | 328,393 |
| Oct 1, 2025 | 107.00 | 109.20 | 107.00 | 108.00 | 108.00 | 0.93% | 451,977 |
| Sep 30, 2025 | 109.00 | 109.60 | 106.60 | 107.00 | 107.00 | -2.28% | 697,794 |
| Sep 29, 2025 | 111.60 | 111.60 | 109.30 | 109.50 | 109.50 | -2.32% | 670,605 |
| Sep 26, 2025 | 112.80 | 113.70 | 111.10 | 112.10 | 112.10 | -0.62% | 581,420 |
| Sep 25, 2025 | 114.00 | 116.20 | 112.80 | 112.80 | 112.80 | -0.79% | 711,812 |
| Sep 24, 2025 | 112.20 | 113.80 | 111.30 | 113.70 | 113.70 | 0.80% | 350,433 |
| Sep 23, 2025 | 112.40 | 112.80 | 110.90 | 112.80 | 112.80 | 0.71% | 410,751 |
| Sep 22, 2025 | 111.50 | 112.20 | 111.00 | 112.00 | 112.00 | 0.81% | 328,359 |
| Sep 19, 2025 | 115.00 | 115.40 | 110.90 | 111.10 | 111.10 | -3.05% | 1,234,368 |
| Sep 18, 2025 | 113.20 | 115.80 | 112.70 | 114.60 | 114.60 | 0.53% | 653,825 |
| Sep 17, 2025 | 113.00 | 114.00 | 111.40 | 114.00 | 114.00 | 0.88% | 351,008 |
| Sep 16, 2025 | 112.00 | 113.50 | 111.10 | 113.00 | 113.00 | 1.07% | 784,338 |
| Sep 15, 2025 | 110.20 | 112.40 | 109.60 | 111.80 | 111.80 | 1.45% | 443,234 |
| Sep 12, 2025 | 111.00 | 111.70 | 109.10 | 110.20 | 110.20 | -0.72% | 538,148 |
| Sep 11, 2025 | 110.50 | 111.50 | 109.00 | 111.00 | 111.00 | - | 495,604 |
| Sep 10, 2025 | 113.30 | 113.30 | 109.30 | 111.00 | 111.00 | -1.77% | 1,031,649 |
| Sep 9, 2025 | 115.40 | 115.40 | 113.00 | 113.00 | 113.00 | -1.40% | 632,549 |
| Sep 8, 2025 | 112.30 | 115.50 | 112.10 | 114.60 | 114.60 | 2.41% | 700,815 |
| Sep 5, 2025 | 112.80 | 113.70 | 111.50 | 111.90 | 111.90 | -0.27% | 458,672 |
| Sep 4, 2025 | 108.80 | 112.20 | 108.60 | 112.20 | 112.20 | 3.41% | 946,288 |
| Sep 3, 2025 | 108.00 | 109.40 | 107.30 | 108.50 | 108.50 | 0.65% | 447,933 |
| Sep 2, 2025 | 107.10 | 110.80 | 106.90 | 107.80 | 107.80 | 1.13% | 824,836 |
| Sep 1, 2025 | 107.60 | 110.50 | 105.80 | 106.60 | 106.60 | -7.63% | 1,578,094 |
| Aug 29, 2025 | 117.00 | 117.70 | 115.40 | 115.40 | 108.09 | -0.26% | 873,127 |
| Aug 28, 2025 | 116.00 | 118.70 | 115.20 | 115.70 | 108.37 | 0.35% | 2,203,707 |
| Aug 27, 2025 | 113.00 | 115.60 | 111.30 | 115.30 | 107.99 | 2.22% | 1,187,829 |
| Aug 26, 2025 | 113.00 | 113.00 | 109.50 | 112.80 | 105.65 | 0.62% | 1,237,429 |
| Aug 25, 2025 | 113.60 | 114.50 | 110.40 | 112.10 | 105.00 | -4.43% | 1,998,502 |
| Aug 22, 2025 | 113.00 | 118.80 | 108.30 | 117.30 | 109.87 | 5.96% | 2,641,610 |
| Aug 21, 2025 | 108.90 | 111.50 | 108.80 | 110.70 | 103.69 | 1.65% | 500,598 |
| Aug 20, 2025 | 107.50 | 109.20 | 107.30 | 108.90 | 102.00 | 0.93% | 262,454 |
| Aug 19, 2025 | 108.20 | 110.30 | 107.70 | 107.90 | 101.06 | 0.09% | 413,621 |
| Aug 18, 2025 | 107.10 | 108.20 | 105.60 | 107.80 | 100.97 | -0.09% | 558,570 |
| Aug 15, 2025 | 110.70 | 111.00 | 107.70 | 107.90 | 101.06 | -1.91% | 334,601 |
| Aug 14, 2025 | 112.70 | 112.70 | 109.80 | 110.00 | 103.03 | -2.40% | 519,990 |