Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 186.30
+6.30 (3.50%)
Aug 13, 2026, 4:25 PM CET
Höegh Autoliners ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 181.60 | 188.50 | 181.60 | 186.30 | 186.30 | 3.50% | 414,376 |
| Aug 12, 2026 | 174.50 | 181.90 | 174.30 | 180.00 | 180.00 | 0.84% | 427,120 |
| Aug 11, 2026 | 175.10 | 178.80 | 172.80 | 178.50 | 178.50 | 3.00% | 331,398 |
| Aug 10, 2026 | 176.00 | 179.50 | 172.10 | 173.30 | 173.30 | -1.53% | 463,602 |
| Aug 7, 2026 | 172.20 | 181.00 | 170.00 | 176.00 | 176.00 | 6.09% | 1,010,854 |
| Aug 6, 2026 | 165.90 | 165.90 | 161.00 | 165.90 | 165.90 | -0.24% | 245,513 |
| Aug 5, 2026 | 168.60 | 168.60 | 161.30 | 166.30 | 166.30 | -0.78% | 534,819 |
| Aug 4, 2026 | 168.80 | 172.30 | 166.10 | 167.60 | 167.60 | -1.76% | 282,769 |
| Aug 3, 2026 | 167.00 | 170.70 | 166.00 | 170.60 | 170.60 | 1.25% | 315,640 |
| Jul 31, 2026 | 168.80 | 169.70 | 166.20 | 168.50 | 168.50 | 0.30% | 270,543 |
| Jul 30, 2026 | 167.40 | 170.40 | 166.90 | 168.00 | 168.00 | 0.84% | 241,521 |
| Jul 29, 2026 | 165.50 | 170.00 | 165.00 | 166.60 | 166.60 | 0.42% | 194,039 |
| Jul 28, 2026 | 163.70 | 167.40 | 162.10 | 165.90 | 165.90 | 2.47% | 277,286 |
| Jul 27, 2026 | 160.20 | 163.80 | 159.00 | 161.90 | 161.90 | -0.98% | 272,059 |
| Jul 24, 2026 | 163.00 | 164.00 | 160.00 | 163.50 | 163.50 | 0.31% | 266,388 |
| Jul 23, 2026 | 160.20 | 168.00 | 160.20 | 163.00 | 163.00 | 2.13% | 418,465 |
| Jul 22, 2026 | 159.80 | 162.20 | 158.50 | 159.60 | 159.60 | 0.13% | 210,142 |
| Jul 21, 2026 | 155.50 | 160.10 | 154.00 | 159.40 | 159.40 | 2.05% | 188,104 |
| Jul 20, 2026 | 155.50 | 157.30 | 152.80 | 156.20 | 156.20 | 0.90% | 287,555 |
| Jul 17, 2026 | 158.10 | 159.50 | 154.10 | 154.80 | 154.80 | -2.64% | 284,864 |
| Jul 16, 2026 | 157.50 | 159.70 | 156.40 | 159.00 | 159.00 | -0.38% | 266,806 |
| Jul 15, 2026 | 159.80 | 160.80 | 157.90 | 159.60 | 159.60 | 0.31% | 177,599 |
| Jul 14, 2026 | 158.00 | 160.00 | 157.10 | 159.10 | 159.10 | 2.65% | 310,434 |
| Jul 13, 2026 | 153.90 | 157.00 | 153.90 | 155.00 | 155.00 | 1.97% | 246,616 |
| Jul 10, 2026 | 147.30 | 152.70 | 144.70 | 152.00 | 152.00 | 4.47% | 237,747 |
| Jul 9, 2026 | 151.00 | 151.00 | 145.30 | 145.50 | 145.50 | -3.77% | 263,310 |
| Jul 8, 2026 | 149.30 | 151.60 | 148.20 | 151.20 | 151.20 | 2.30% | 149,729 |
| Jul 7, 2026 | 148.40 | 149.50 | 145.00 | 147.80 | 147.80 | 0.75% | 139,331 |
| Jul 6, 2026 | 151.40 | 151.40 | 143.60 | 146.70 | 146.70 | -2.27% | 476,003 |
| Jul 3, 2026 | 148.10 | 151.90 | 147.80 | 150.10 | 150.10 | 0.94% | 260,129 |
| Jul 2, 2026 | 139.50 | 148.70 | 139.40 | 148.70 | 148.70 | 5.54% | 171,660 |
| Jul 1, 2026 | 145.70 | 146.00 | 138.10 | 140.90 | 140.90 | -2.76% | 561,981 |
| Jun 30, 2026 | 150.00 | 151.30 | 144.40 | 144.90 | 144.90 | -2.56% | 218,574 |
| Jun 29, 2026 | 151.00 | 151.10 | 145.60 | 148.70 | 148.70 | -0.20% | 148,697 |
| Jun 26, 2026 | 153.70 | 156.20 | 148.70 | 149.00 | 149.00 | -3.06% | 368,575 |
| Jun 25, 2026 | 153.10 | 154.10 | 149.70 | 153.70 | 153.70 | 0.13% | 123,258 |
| Jun 24, 2026 | 155.00 | 157.70 | 153.50 | 153.50 | 153.50 | -0.58% | 226,942 |
| Jun 23, 2026 | 152.80 | 155.10 | 151.50 | 154.40 | 154.40 | 0.46% | 155,969 |
| Jun 22, 2026 | 148.60 | 154.80 | 148.60 | 153.70 | 153.70 | 3.92% | 193,716 |
| Jun 19, 2026 | 146.80 | 150.50 | 146.00 | 147.90 | 147.90 | 1.09% | 293,543 |
| Jun 18, 2026 | 151.30 | 151.30 | 144.10 | 146.30 | 146.30 | -3.30% | 696,234 |
| Jun 17, 2026 | 153.20 | 153.60 | 150.20 | 151.30 | 151.30 | -1.69% | 155,795 |
| Jun 16, 2026 | 153.10 | 157.00 | 153.10 | 153.90 | 153.90 | 1.05% | 366,258 |
| Jun 15, 2026 | 158.70 | 158.70 | 151.00 | 152.30 | 152.30 | -4.57% | 282,202 |
| Jun 12, 2026 | 158.70 | 160.80 | 157.00 | 159.60 | 159.60 | -0.93% | 450,909 |
| Jun 11, 2026 | 156.00 | 162.70 | 155.70 | 161.10 | 161.10 | 5.85% | 811,781 |
| Jun 10, 2026 | 147.70 | 152.90 | 146.40 | 152.20 | 152.20 | 1.87% | 409,593 |
| Jun 9, 2026 | 142.90 | 149.50 | 142.00 | 149.40 | 149.40 | 3.39% | 351,360 |
| Jun 8, 2026 | 146.40 | 147.10 | 144.20 | 144.50 | 144.50 | -1.57% | 220,354 |
| Jun 5, 2026 | 142.90 | 147.90 | 142.00 | 146.80 | 146.80 | 2.73% | 273,173 |