Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 132.50
+0.50 (0.38%)
At close: Feb 27, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 131.30 | 132.80 | 128.00 | 132.50 | 132.50 | 0.38% | 1,667,659 |
| Feb 26, 2026 | 126.00 | 133.00 | 125.30 | 132.00 | 132.00 | 5.01% | 2,156,946 |
| Feb 25, 2026 | 120.00 | 126.40 | 119.10 | 125.70 | 125.70 | 3.80% | 2,340,918 |
| Feb 24, 2026 | 119.80 | 121.90 | 118.60 | 121.10 | 121.10 | 0.33% | 1,056,910 |
| Feb 23, 2026 | 121.00 | 122.80 | 120.00 | 120.70 | 120.70 | -0.33% | 671,378 |
| Feb 20, 2026 | 120.80 | 122.20 | 119.90 | 121.10 | 121.10 | -0.33% | 817,127 |
| Feb 19, 2026 | 118.00 | 121.80 | 117.60 | 121.50 | 121.50 | 2.97% | 781,563 |
| Feb 18, 2026 | 114.90 | 118.00 | 114.90 | 118.00 | 118.00 | 3.33% | 736,652 |
| Feb 17, 2026 | 115.30 | 116.40 | 113.70 | 114.20 | 114.20 | -0.95% | 536,889 |
| Feb 16, 2026 | 111.50 | 116.10 | 111.50 | 115.30 | 115.30 | 2.40% | 602,928 |
| Feb 13, 2026 | 112.80 | 112.90 | 111.00 | 112.60 | 112.60 | -0.79% | 631,738 |
| Feb 12, 2026 | 111.50 | 114.60 | 109.90 | 113.50 | 113.50 | 2.07% | 1,077,500 |
| Feb 11, 2026 | 108.50 | 111.80 | 107.50 | 111.20 | 111.20 | 1.46% | 501,189 |
| Feb 10, 2026 | 110.50 | 111.50 | 107.70 | 109.60 | 109.60 | -0.36% | 627,659 |
| 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 |