Höegh Autoliners ASA (OSL:HAUTO)
Norway · Delayed Price · Currency is NOK 132.50
+0.30 (0.23%)
Apr 30, 2026, 4:29 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 133.30 | 134.90 | 131.40 | 132.50 | 132.50 | 0.23% | 298,594 |
| Apr 29, 2026 | 131.60 | 133.80 | 130.60 | 132.20 | 132.20 | 0.99% | 332,199 |
| Apr 28, 2026 | 129.40 | 132.90 | 128.80 | 130.90 | 130.90 | -0.38% | 515,788 |
| Apr 27, 2026 | 133.00 | 133.90 | 131.00 | 131.40 | 131.40 | -0.98% | 184,508 |
| Apr 24, 2026 | 132.30 | 132.90 | 131.10 | 132.70 | 132.70 | 0.99% | 205,085 |
| Apr 23, 2026 | 129.50 | 133.00 | 129.50 | 131.40 | 131.40 | 1.23% | 267,045 |
| Apr 22, 2026 | 134.00 | 134.00 | 128.60 | 129.80 | 129.80 | -2.99% | 421,649 |
| Apr 21, 2026 | 133.50 | 135.60 | 133.50 | 133.80 | 133.80 | 0.60% | 305,205 |
| Apr 20, 2026 | 134.90 | 135.40 | 131.40 | 133.00 | 133.00 | 0.08% | 251,209 |
| Apr 17, 2026 | 133.20 | 135.80 | 131.60 | 132.90 | 132.90 | -1.48% | 288,569 |
| Apr 16, 2026 | 135.80 | 135.80 | 132.60 | 134.90 | 134.90 | 0.30% | 367,705 |
| Apr 15, 2026 | 135.50 | 135.90 | 133.20 | 134.50 | 134.50 | 0.22% | 336,465 |
| Apr 14, 2026 | 137.70 | 140.20 | 133.10 | 134.20 | 134.20 | -1.76% | 569,745 |
| Apr 13, 2026 | 139.30 | 140.80 | 134.90 | 136.60 | 136.60 | -1.16% | 527,842 |
| Apr 10, 2026 | 142.70 | 142.70 | 137.70 | 138.20 | 138.20 | -2.95% | 372,971 |
| Apr 9, 2026 | 139.60 | 143.40 | 139.10 | 142.40 | 142.40 | 3.04% | 531,291 |
| Apr 8, 2026 | 137.00 | 139.00 | 132.00 | 138.20 | 138.20 | -1.36% | 607,091 |
| Apr 7, 2026 | 141.70 | 143.50 | 139.00 | 140.10 | 140.10 | -0.36% | 683,377 |
| Apr 1, 2026 | 138.20 | 141.70 | 137.00 | 140.60 | 140.60 | 1.22% | 557,245 |
| Mar 31, 2026 | 134.80 | 139.00 | 132.00 | 138.90 | 138.90 | 2.66% | 539,970 |
| Mar 30, 2026 | 133.20 | 135.30 | 131.30 | 135.30 | 135.30 | 1.12% | 590,125 |
| Mar 27, 2026 | 137.20 | 137.80 | 132.00 | 133.80 | 133.80 | -2.19% | 458,779 |
| Mar 26, 2026 | 135.80 | 137.40 | 134.50 | 136.80 | 136.80 | 1.71% | 367,930 |
| Mar 25, 2026 | 137.70 | 137.80 | 132.20 | 134.50 | 134.50 | -2.54% | 712,859 |
| Mar 24, 2026 | 131.20 | 139.40 | 130.00 | 138.00 | 138.00 | 5.02% | 757,023 |
| Mar 23, 2026 | 129.20 | 133.00 | 126.70 | 131.40 | 131.40 | -1.05% | 885,972 |
| Mar 20, 2026 | 135.50 | 137.30 | 132.50 | 132.80 | 132.80 | -1.99% | 1,043,380 |
| Mar 19, 2026 | 134.80 | 136.10 | 133.30 | 135.50 | 135.50 | -0.73% | 813,186 |
| Mar 18, 2026 | 127.60 | 136.90 | 127.20 | 136.50 | 136.50 | 7.57% | 1,014,777 |
| Mar 17, 2026 | 123.60 | 127.90 | 122.70 | 126.90 | 126.90 | 2.75% | 547,006 |
| Mar 16, 2026 | 122.10 | 124.20 | 121.60 | 123.50 | 123.50 | -0.08% | 448,464 |
| Mar 13, 2026 | 129.50 | 129.50 | 120.50 | 123.60 | 123.60 | -5.21% | 1,770,116 |
| Mar 12, 2026 | 130.60 | 132.70 | 129.50 | 130.40 | 130.40 | -0.99% | 479,554 |
| Mar 11, 2026 | 134.00 | 135.20 | 130.00 | 131.70 | 131.70 | -2.01% | 860,106 |
| Mar 10, 2026 | 133.10 | 134.60 | 128.50 | 134.40 | 134.40 | 0.52% | 1,239,310 |
| Mar 9, 2026 | 132.30 | 134.40 | 129.70 | 133.70 | 133.70 | 0.91% | 1,106,333 |
| Mar 6, 2026 | 133.00 | 133.00 | 129.20 | 132.50 | 132.50 | -0.53% | 682,034 |
| Mar 5, 2026 | 137.80 | 137.80 | 130.00 | 133.20 | 133.20 | -3.48% | 1,255,903 |
| Mar 4, 2026 | 136.70 | 139.10 | 133.90 | 138.00 | 138.00 | -0.14% | 1,498,801 |
| Mar 3, 2026 | 138.70 | 140.40 | 133.60 | 138.20 | 138.20 | 1.54% | 1,933,129 |
| Mar 2, 2026 | 127.70 | 137.80 | 127.50 | 136.10 | 136.10 | 2.72% | 2,853,642 |
| Feb 27, 2026 | 131.30 | 132.80 | 128.00 | 132.50 | 127.54 | 0.38% | 1,667,659 |
| Feb 26, 2026 | 126.00 | 133.00 | 125.30 | 132.00 | 127.06 | 5.01% | 2,156,946 |
| Feb 25, 2026 | 120.00 | 126.40 | 119.10 | 125.70 | 120.99 | 3.80% | 2,340,918 |
| Feb 24, 2026 | 119.80 | 121.90 | 118.60 | 121.10 | 116.57 | 0.33% | 1,056,910 |
| Feb 23, 2026 | 121.00 | 122.80 | 120.00 | 120.70 | 116.18 | -0.33% | 671,378 |
| Feb 20, 2026 | 120.80 | 122.20 | 119.90 | 121.10 | 116.57 | -0.33% | 817,127 |
| Feb 19, 2026 | 118.00 | 121.80 | 117.60 | 121.50 | 116.95 | 2.97% | 781,563 |
| Feb 18, 2026 | 114.90 | 118.00 | 114.90 | 118.00 | 113.58 | 3.33% | 736,652 |
| Feb 17, 2026 | 115.30 | 116.40 | 113.70 | 114.20 | 109.92 | -0.95% | 536,889 |