Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 141.00
-9.00 (-6.00%)
May 22, 2026, 4:27 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 150.00 | 150.00 | 139.40 | 141.00 | 141.00 | -6.00% | 538,375 |
| May 21, 2026 | 147.60 | 151.70 | 147.50 | 150.00 | 150.00 | 1.21% | 339,006 |
| May 20, 2026 | 145.00 | 148.50 | 144.70 | 148.20 | 148.20 | 2.42% | 390,368 |
| May 19, 2026 | 142.90 | 145.80 | 142.90 | 144.70 | 144.70 | 1.19% | 569,656 |
| May 18, 2026 | 139.20 | 144.00 | 137.50 | 143.00 | 143.00 | 2.62% | 518,248 |
| May 15, 2026 | 143.00 | 144.60 | 141.20 | 143.90 | 139.35 | 1.27% | 535,449 |
| May 13, 2026 | 141.60 | 143.70 | 140.00 | 142.10 | 137.61 | 0.42% | 514,490 |
| May 12, 2026 | 139.00 | 141.80 | 138.60 | 141.50 | 137.03 | 3.13% | 489,476 |
| May 11, 2026 | 135.90 | 139.00 | 134.70 | 137.20 | 132.86 | 3.94% | 796,470 |
| May 8, 2026 | 124.50 | 132.80 | 121.70 | 132.00 | 127.83 | 4.60% | 1,058,384 |
| May 7, 2026 | 129.00 | 129.40 | 125.30 | 126.20 | 122.21 | -1.41% | 398,983 |
| May 6, 2026 | 128.50 | 131.70 | 126.70 | 128.00 | 123.95 | -2.07% | 447,764 |
| May 5, 2026 | 127.60 | 130.70 | 123.80 | 130.70 | 126.57 | -1.21% | 804,487 |
| May 4, 2026 | 134.40 | 136.60 | 131.40 | 132.30 | 128.12 | -0.15% | 430,350 |
| Apr 30, 2026 | 133.30 | 134.90 | 131.40 | 132.50 | 128.31 | 0.23% | 298,594 |
| Apr 29, 2026 | 131.60 | 133.80 | 130.60 | 132.20 | 128.02 | 0.99% | 332,199 |
| Apr 28, 2026 | 129.40 | 132.90 | 128.80 | 130.90 | 126.76 | -0.38% | 515,788 |
| Apr 27, 2026 | 133.00 | 133.90 | 131.00 | 131.40 | 127.25 | -0.98% | 184,508 |
| Apr 24, 2026 | 132.30 | 132.90 | 131.10 | 132.70 | 128.50 | 0.99% | 205,085 |
| Apr 23, 2026 | 129.50 | 133.00 | 129.50 | 131.40 | 127.25 | 1.23% | 267,045 |
| Apr 22, 2026 | 134.00 | 134.00 | 128.60 | 129.80 | 125.70 | -2.99% | 421,649 |
| Apr 21, 2026 | 133.50 | 135.60 | 133.50 | 133.80 | 129.57 | 0.60% | 305,205 |
| Apr 20, 2026 | 134.90 | 135.40 | 131.40 | 133.00 | 128.80 | 0.08% | 251,209 |
| Apr 17, 2026 | 133.20 | 135.80 | 131.60 | 132.90 | 128.70 | -1.48% | 288,569 |
| Apr 16, 2026 | 135.80 | 135.80 | 132.60 | 134.90 | 130.63 | 0.30% | 367,705 |
| Apr 15, 2026 | 135.50 | 135.90 | 133.20 | 134.50 | 130.25 | 0.22% | 336,465 |
| Apr 14, 2026 | 137.70 | 140.20 | 133.10 | 134.20 | 129.96 | -1.76% | 569,745 |
| Apr 13, 2026 | 139.30 | 140.80 | 134.90 | 136.60 | 132.28 | -1.16% | 527,842 |
| Apr 10, 2026 | 142.70 | 142.70 | 137.70 | 138.20 | 133.83 | -2.95% | 372,971 |
| Apr 9, 2026 | 139.60 | 143.40 | 139.10 | 142.40 | 137.90 | 3.04% | 531,291 |
| Apr 8, 2026 | 137.00 | 139.00 | 132.00 | 138.20 | 133.83 | -1.36% | 607,091 |
| Apr 7, 2026 | 141.70 | 143.50 | 139.00 | 140.10 | 135.67 | -0.36% | 683,377 |
| Apr 1, 2026 | 138.20 | 141.70 | 137.00 | 140.60 | 136.15 | 1.22% | 557,245 |
| Mar 31, 2026 | 134.80 | 139.00 | 132.00 | 138.90 | 134.51 | 2.66% | 539,970 |
| Mar 30, 2026 | 133.20 | 135.30 | 131.30 | 135.30 | 131.02 | 1.12% | 590,125 |
| Mar 27, 2026 | 137.20 | 137.80 | 132.00 | 133.80 | 129.57 | -2.19% | 458,779 |
| Mar 26, 2026 | 135.80 | 137.40 | 134.50 | 136.80 | 132.47 | 1.71% | 367,930 |
| Mar 25, 2026 | 137.70 | 137.80 | 132.20 | 134.50 | 130.25 | -2.54% | 712,859 |
| Mar 24, 2026 | 131.20 | 139.40 | 130.00 | 138.00 | 133.64 | 5.02% | 757,023 |
| Mar 23, 2026 | 129.20 | 133.00 | 126.70 | 131.40 | 127.25 | -1.05% | 885,972 |
| Mar 20, 2026 | 135.50 | 137.30 | 132.50 | 132.80 | 128.60 | -1.99% | 1,043,380 |
| Mar 19, 2026 | 134.80 | 136.10 | 133.30 | 135.50 | 131.22 | -0.73% | 813,186 |
| Mar 18, 2026 | 127.60 | 136.90 | 127.20 | 136.50 | 132.18 | 7.57% | 1,014,777 |
| Mar 17, 2026 | 123.60 | 127.90 | 122.70 | 126.90 | 122.89 | 2.75% | 547,006 |
| Mar 16, 2026 | 122.10 | 124.20 | 121.60 | 123.50 | 119.60 | -0.08% | 448,464 |
| Mar 13, 2026 | 129.50 | 129.50 | 120.50 | 123.60 | 119.69 | -5.21% | 1,770,116 |
| Mar 12, 2026 | 130.60 | 132.70 | 129.50 | 130.40 | 126.28 | -0.99% | 479,554 |
| Mar 11, 2026 | 134.00 | 135.20 | 130.00 | 131.70 | 127.54 | -2.01% | 860,106 |
| Mar 10, 2026 | 133.10 | 134.60 | 128.50 | 134.40 | 130.15 | 0.52% | 1,239,310 |
| Mar 9, 2026 | 132.30 | 134.40 | 129.70 | 133.70 | 129.47 | 0.91% | 1,106,333 |