Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 85.40
-2.40 (-2.73%)
Nov 13, 2025, 2:25 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 89.10 | 89.10 | 87.35 | 87.80 | 87.80 | -0.40% | 446,056 |
| Nov 11, 2025 | 88.90 | 90.05 | 88.15 | 88.15 | 88.15 | -0.73% | 510,317 |
| Nov 10, 2025 | 90.35 | 91.00 | 87.90 | 88.80 | 88.80 | -1.99% | 721,658 |
| Nov 7, 2025 | 92.10 | 92.50 | 90.05 | 90.60 | 89.03 | 1.80% | 822,053 |
| Nov 6, 2025 | 87.65 | 90.20 | 87.35 | 89.00 | 87.45 | 1.89% | 489,603 |
| Nov 5, 2025 | 86.20 | 88.30 | 85.50 | 87.35 | 85.83 | 0.87% | 596,569 |
| Nov 4, 2025 | 90.20 | 90.20 | 86.10 | 86.60 | 85.10 | -4.47% | 683,771 |
| Nov 3, 2025 | 91.45 | 91.60 | 89.65 | 90.65 | 89.08 | -0.22% | 708,799 |
| Oct 31, 2025 | 90.00 | 92.30 | 88.85 | 90.85 | 89.28 | 0.83% | 841,140 |
| Oct 30, 2025 | 87.85 | 90.85 | 84.00 | 90.10 | 88.54 | -6.73% | 2,876,226 |
| Oct 29, 2025 | 94.85 | 97.75 | 94.05 | 96.60 | 94.93 | 1.90% | 726,018 |
| Oct 28, 2025 | 94.65 | 95.15 | 93.35 | 94.80 | 93.16 | -0.21% | 451,105 |
| Oct 27, 2025 | 93.85 | 95.40 | 92.95 | 95.00 | 93.35 | 1.44% | 627,504 |
| Oct 24, 2025 | 94.50 | 94.70 | 93.00 | 93.65 | 92.03 | -0.11% | 279,776 |
| Oct 23, 2025 | 91.65 | 94.65 | 91.65 | 93.75 | 92.13 | 1.30% | 392,707 |
| Oct 22, 2025 | 93.65 | 94.20 | 91.00 | 92.55 | 90.95 | -1.02% | 935,868 |
| Oct 21, 2025 | 95.30 | 95.45 | 93.05 | 93.50 | 91.88 | -2.30% | 510,915 |
| Oct 20, 2025 | 95.70 | 96.35 | 94.50 | 95.70 | 94.04 | 0.95% | 326,206 |
| Oct 17, 2025 | 92.80 | 94.90 | 92.05 | 94.80 | 93.16 | 1.17% | 488,093 |
| Oct 16, 2025 | 94.15 | 94.60 | 93.05 | 93.70 | 92.08 | -0.21% | 309,468 |
| Oct 15, 2025 | 93.90 | 95.25 | 93.00 | 93.90 | 92.27 | 0.59% | 571,167 |
| Oct 14, 2025 | 91.80 | 94.60 | 91.20 | 93.35 | 91.73 | 1.14% | 677,573 |
| Oct 13, 2025 | 92.95 | 93.25 | 88.90 | 92.30 | 90.70 | -2.89% | 1,452,186 |
| Oct 10, 2025 | 95.00 | 96.65 | 94.35 | 95.05 | 93.40 | 0.26% | 733,241 |
| Oct 9, 2025 | 93.75 | 95.65 | 93.50 | 94.80 | 93.16 | -0.05% | 927,037 |
| Oct 8, 2025 | 93.50 | 98.20 | 93.40 | 94.85 | 93.21 | -0.84% | 1,285,918 |
| Oct 7, 2025 | 102.70 | 103.80 | 95.65 | 95.65 | 93.99 | -12.41% | 3,670,299 |
| Oct 6, 2025 | 110.00 | 110.00 | 108.00 | 109.20 | 107.31 | -0.91% | 500,306 |
| Oct 3, 2025 | 109.20 | 110.90 | 108.70 | 110.20 | 108.29 | 1.01% | 382,595 |
| Oct 2, 2025 | 108.00 | 110.20 | 108.00 | 109.10 | 107.21 | 1.02% | 328,393 |
| Oct 1, 2025 | 107.00 | 109.20 | 107.00 | 108.00 | 106.13 | 0.93% | 451,977 |
| Sep 30, 2025 | 109.00 | 109.60 | 106.60 | 107.00 | 105.15 | -2.28% | 697,794 |
| Sep 29, 2025 | 111.60 | 111.60 | 109.30 | 109.50 | 107.60 | -2.32% | 670,605 |
| Sep 26, 2025 | 112.80 | 113.70 | 111.10 | 112.10 | 110.16 | -0.62% | 581,420 |
| Sep 25, 2025 | 114.00 | 116.20 | 112.80 | 112.80 | 110.85 | -0.79% | 711,812 |
| Sep 24, 2025 | 112.20 | 113.80 | 111.30 | 113.70 | 111.73 | 0.80% | 350,433 |
| Sep 23, 2025 | 112.40 | 112.80 | 110.90 | 112.80 | 110.85 | 0.71% | 410,751 |
| Sep 22, 2025 | 111.50 | 112.20 | 111.00 | 112.00 | 110.06 | 0.81% | 328,359 |
| Sep 19, 2025 | 115.00 | 115.40 | 110.90 | 111.10 | 109.17 | -3.05% | 1,234,368 |
| Sep 18, 2025 | 113.20 | 115.80 | 112.70 | 114.60 | 112.61 | 0.53% | 653,825 |
| Sep 17, 2025 | 113.00 | 114.00 | 111.40 | 114.00 | 112.02 | 0.88% | 351,008 |
| Sep 16, 2025 | 112.00 | 113.50 | 111.10 | 113.00 | 111.04 | 1.07% | 784,338 |
| Sep 15, 2025 | 110.20 | 112.40 | 109.60 | 111.80 | 109.86 | 1.45% | 443,234 |
| Sep 12, 2025 | 111.00 | 111.70 | 109.10 | 110.20 | 108.29 | -0.72% | 538,148 |
| Sep 11, 2025 | 110.50 | 111.50 | 109.00 | 111.00 | 109.08 | - | 495,604 |
| Sep 10, 2025 | 113.30 | 113.30 | 109.30 | 111.00 | 109.08 | -1.77% | 1,031,649 |
| Sep 9, 2025 | 115.40 | 115.40 | 113.00 | 113.00 | 111.04 | -1.40% | 632,549 |
| Sep 8, 2025 | 112.30 | 115.50 | 112.10 | 114.60 | 112.61 | 2.41% | 700,815 |
| Sep 5, 2025 | 112.80 | 113.70 | 111.50 | 111.90 | 109.96 | -0.27% | 458,672 |
| Sep 4, 2025 | 108.80 | 112.20 | 108.60 | 112.20 | 110.26 | 3.41% | 946,288 |