Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 148.70
+7.80 (5.54%)
Jul 2, 2026, 4:25 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 138.70 | 143.80 | 137.70 | 142.90 | 142.90 | 3.40% | 283,631 |
| Jun 3, 2026 | 138.50 | 138.50 | 134.30 | 138.20 | 138.20 | 0.51% | 482,130 |
| Jun 2, 2026 | 137.00 | 139.40 | 136.90 | 137.50 | 137.50 | -0.15% | 253,270 |
| Jun 1, 2026 | 137.00 | 138.50 | 136.50 | 137.70 | 137.70 | 0.51% | 254,319 |
| May 29, 2026 | 139.50 | 140.60 | 136.10 | 137.00 | 137.00 | -1.58% | 607,229 |
| May 28, 2026 | 142.90 | 142.90 | 136.50 | 139.20 | 139.20 | -1.69% | 425,536 |
| May 27, 2026 | 142.90 | 145.90 | 140.70 | 141.60 | 141.60 | -0.91% | 348,358 |
| May 26, 2026 | 140.70 | 142.90 | 139.60 | 142.90 | 142.90 | 1.35% | 252,075 |
| 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 |