Höegh Autoliners ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	109.30	110.70	108.90	110.00	110.00	1.57%	337,162
Feb 6, 2026	107.20	109.70	106.40	108.30	108.30	0.74%	390,895
Feb 5, 2026	105.60	107.50	105.00	107.50	107.50	0.19%	342,445
Feb 4, 2026	109.80	110.00	104.70	107.30	107.30	-2.90%	705,583
Feb 3, 2026	108.20	112.50	108.10	110.50	110.50	2.13%	1,223,121
Feb 2, 2026	107.20	108.50	106.00	108.20	108.20	0.46%	509,853
Jan 30, 2026	106.10	107.90	104.70	107.70	107.70	2.67%	827,544
Jan 29, 2026	105.00	106.30	104.10	104.90	104.90	0.29%	496,856
Jan 28, 2026	103.10	104.70	102.30	104.60	104.60	2.05%	414,919
Jan 27, 2026	100.20	103.50	100.20	102.50	102.50	3.12%	603,856
Jan 26, 2026	100.40	100.70	99.15	99.40	99.40	-1.00%	354,235
Jan 23, 2026	100.00	100.40	98.20	100.40	100.40	0.40%	317,946
Jan 22, 2026	100.80	102.00	99.50	100.00	100.00	0.05%	316,625
Jan 21, 2026	99.70	100.00	97.90	99.95	99.95	0.25%	422,127
Jan 20, 2026	98.40	101.30	98.05	99.70	99.70	1.12%	408,813
Jan 19, 2026	99.50	99.95	98.00	98.60	98.60	-2.86%	498,080
Jan 16, 2026	99.80	101.60	98.90	101.50	101.50	3.15%	516,882
Jan 15, 2026	103.70	105.80	97.00	98.40	98.40	-4.65%	1,390,366
Jan 14, 2026	103.60	103.60	101.30	103.20	103.20	-0.58%	345,248
Jan 13, 2026	102.10	104.30	101.00	103.80	103.80	1.76%	417,155
Jan 12, 2026	100.10	102.00	99.60	102.00	102.00	1.19%	345,351
Jan 9, 2026	100.80	102.80	100.80	100.80	100.80	0.30%	406,646
Jan 8, 2026	101.70	102.30	100.50	100.50	100.50	-1.18%	236,475
Jan 7, 2026	98.40	101.80	97.70	101.70	101.70	4.09%	866,866
Jan 6, 2026	98.45	99.35	97.00	97.70	97.70	0.31%	269,448
Jan 5, 2026	97.60	98.50	96.50	97.40	97.40	-0.46%	281,438
Jan 2, 2026	98.10	99.30	96.20	97.85	97.85	-0.20%	324,789
Dec 30, 2025	98.00	99.05	97.35	98.05	98.05	0.93%	424,294
Dec 29, 2025	95.50	97.50	95.50	97.15	97.15	1.73%	508,502
Dec 23, 2025	94.85	95.55	94.35	95.50	95.50	0.53%	198,887
Dec 22, 2025	95.65	95.95	94.85	95.00	95.00	0.26%	238,212
Dec 19, 2025	98.40	99.20	94.35	94.75	94.75	-3.61%	652,386
Dec 18, 2025	96.65	98.90	96.65	98.30	98.30	1.29%	357,534
Dec 17, 2025	97.75	97.75	96.35	97.05	97.05	0.05%	217,676
Dec 16, 2025	96.55	97.80	95.65	97.00	97.00	0.36%	386,225
Dec 15, 2025	95.95	97.00	95.25	96.65	96.65	0.73%	336,450
Dec 12, 2025	96.60	96.85	95.30	95.95	95.95	-0.52%	228,028
Dec 11, 2025	94.45	96.80	93.95	96.45	96.45	2.12%	313,260
Dec 10, 2025	96.00	96.50	93.95	94.45	94.45	-0.84%	382,817
Dec 9, 2025	95.75	96.70	94.95	95.25	95.25	-0.94%	302,149
Dec 8, 2025	93.50	96.25	93.40	96.15	96.15	4.45%	669,446
Dec 5, 2025	92.00	92.90	91.40	92.05	92.05	0.33%	542,727
Dec 4, 2025	89.90	92.50	89.50	91.75	91.75	2.80%	749,296
Dec 3, 2025	91.00	92.00	88.90	89.25	89.25	-1.38%	496,826
Dec 2, 2025	90.50	91.10	89.05	90.50	90.50	0.22%	381,595
Dec 1, 2025	90.00	90.40	88.90	90.30	90.30	1.35%	271,226
Nov 28, 2025	88.90	89.45	88.10	89.10	89.10	0.79%	342,033
Nov 27, 2025	88.00	90.30	88.00	88.40	88.40	0.80%	365,883
Nov 26, 2025	87.10	87.90	86.10	87.70	87.70	0.34%	428,653
Nov 25, 2025	86.05	88.45	85.65	87.40	87.40	2.70%	531,957