Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 168.50
-2.20 (-1.29%)
Sep 2, 2026, 4:25 PM CET
Höegh Autoliners ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 167.90 | 171.80 | 167.10 | 168.50 | 168.50 | -1.29% | 432,029 |
| Sep 1, 2026 | 171.70 | 172.20 | 168.00 | 170.70 | 170.70 | -0.70% | 543,178 |
| Aug 31, 2026 | 169.50 | 172.70 | 168.60 | 171.90 | 171.90 | 0.88% | 514,681 |
| Aug 28, 2026 | 171.00 | 171.30 | 168.20 | 170.40 | 170.40 | -0.29% | 458,049 |
| Aug 27, 2026 | 170.00 | 170.90 | 167.00 | 170.90 | 170.90 | 0.83% | 503,014 |
| Aug 26, 2026 | 168.60 | 174.10 | 167.50 | 169.50 | 169.50 | -2.59% | 9,433,813 |
| Aug 25, 2026 | 173.00 | 175.70 | 170.50 | 174.00 | 174.00 | -0.68% | 535,719 |
| Aug 24, 2026 | 172.00 | 177.90 | 171.70 | 175.20 | 175.20 | 1.38% | 396,893 |
| Aug 21, 2026 | 164.50 | 173.60 | 162.10 | 173.60 | 172.81 | 2.42% | 748,125 |
| Aug 20, 2026 | 180.00 | 180.00 | 165.60 | 169.50 | 168.73 | -11.86% | 2,559,851 |
| Aug 19, 2026 | 190.60 | 195.90 | 190.00 | 192.30 | 191.43 | 1.10% | 378,119 |
| Aug 18, 2026 | 193.00 | 193.70 | 188.60 | 190.20 | 189.34 | -1.81% | 387,233 |
| Aug 17, 2026 | 190.20 | 195.40 | 190.20 | 193.70 | 192.82 | 2.38% | 453,977 |
| Aug 14, 2026 | 185.70 | 190.20 | 185.00 | 189.20 | 188.34 | 1.56% | 273,304 |
| Aug 13, 2026 | 181.60 | 188.50 | 181.60 | 186.30 | 185.45 | 3.50% | 414,376 |
| Aug 12, 2026 | 174.50 | 181.90 | 174.30 | 180.00 | 179.18 | 0.84% | 427,120 |
| Aug 11, 2026 | 175.10 | 178.80 | 172.80 | 178.50 | 177.69 | 3.00% | 331,398 |
| Aug 10, 2026 | 176.00 | 179.50 | 172.10 | 173.30 | 172.51 | -1.53% | 463,602 |
| Aug 7, 2026 | 172.20 | 181.00 | 170.00 | 176.00 | 175.20 | 6.09% | 1,010,854 |
| Aug 6, 2026 | 165.90 | 165.90 | 161.00 | 165.90 | 165.15 | -0.24% | 245,513 |
| Aug 5, 2026 | 168.60 | 168.60 | 161.30 | 166.30 | 165.54 | -0.78% | 534,819 |
| Aug 4, 2026 | 168.80 | 172.30 | 166.10 | 167.60 | 166.84 | -1.76% | 282,769 |
| Aug 3, 2026 | 167.00 | 170.70 | 166.00 | 170.60 | 169.83 | 1.25% | 315,640 |
| Jul 31, 2026 | 168.80 | 169.70 | 166.20 | 168.50 | 167.73 | 0.30% | 270,543 |
| Jul 30, 2026 | 167.40 | 170.40 | 166.90 | 168.00 | 167.24 | 0.84% | 241,521 |
| Jul 29, 2026 | 165.50 | 170.00 | 165.00 | 166.60 | 165.84 | 0.42% | 194,039 |
| Jul 28, 2026 | 163.70 | 167.40 | 162.10 | 165.90 | 165.15 | 2.47% | 277,286 |
| Jul 27, 2026 | 160.20 | 163.80 | 159.00 | 161.90 | 161.16 | -0.98% | 272,059 |
| Jul 24, 2026 | 163.00 | 164.00 | 160.00 | 163.50 | 162.76 | 0.31% | 266,388 |
| Jul 23, 2026 | 160.20 | 168.00 | 160.20 | 163.00 | 162.26 | 2.13% | 418,465 |
| Jul 22, 2026 | 159.80 | 162.20 | 158.50 | 159.60 | 158.88 | 0.13% | 210,142 |
| Jul 21, 2026 | 155.50 | 160.10 | 154.00 | 159.40 | 158.68 | 2.05% | 188,104 |
| Jul 20, 2026 | 155.50 | 157.30 | 152.80 | 156.20 | 155.49 | 0.90% | 287,555 |
| Jul 17, 2026 | 158.10 | 159.50 | 154.10 | 154.80 | 154.10 | -2.64% | 284,864 |
| Jul 16, 2026 | 157.50 | 159.70 | 156.40 | 159.00 | 158.28 | -0.38% | 266,806 |
| Jul 15, 2026 | 159.80 | 160.80 | 157.90 | 159.60 | 158.88 | 0.31% | 177,599 |
| Jul 14, 2026 | 158.00 | 160.00 | 157.10 | 159.10 | 158.38 | 2.65% | 310,434 |
| Jul 13, 2026 | 153.90 | 157.00 | 153.90 | 155.00 | 154.30 | 1.97% | 246,616 |
| Jul 10, 2026 | 147.30 | 152.70 | 144.70 | 152.00 | 151.31 | 4.47% | 237,747 |
| Jul 9, 2026 | 151.00 | 151.00 | 145.30 | 145.50 | 144.84 | -3.77% | 263,310 |
| Jul 8, 2026 | 149.30 | 151.60 | 148.20 | 151.20 | 150.51 | 2.30% | 149,729 |
| Jul 7, 2026 | 148.40 | 149.50 | 145.00 | 147.80 | 147.13 | 0.75% | 139,331 |
| Jul 6, 2026 | 151.40 | 151.40 | 143.60 | 146.70 | 146.03 | -2.27% | 476,003 |
| Jul 3, 2026 | 148.10 | 151.90 | 147.80 | 150.10 | 149.42 | 0.94% | 260,129 |
| Jul 2, 2026 | 139.50 | 148.70 | 139.40 | 148.70 | 148.02 | 5.54% | 171,660 |
| Jul 1, 2026 | 145.70 | 146.00 | 138.10 | 140.90 | 140.26 | -2.76% | 561,981 |
| Jun 30, 2026 | 150.00 | 151.30 | 144.40 | 144.90 | 144.24 | -2.56% | 218,574 |
| Jun 29, 2026 | 151.00 | 151.10 | 145.60 | 148.70 | 148.02 | -0.20% | 148,697 |
| Jun 26, 2026 | 153.70 | 156.20 | 148.70 | 149.00 | 148.32 | -3.06% | 368,575 |
| Jun 25, 2026 | 153.10 | 154.10 | 149.70 | 153.70 | 153.00 | 0.13% | 123,258 |