Hofseth BioCare ASA (OSL:HBC)
Norway flag Norway · Delayed Price · Currency is NOK
2.070
+0.070 (3.50%)
At close: Oct 23, 2025

Hofseth BioCare ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.072.071.812.062.06-0.48%82,398
Oct 23, 20252.082.082.072.072.073.50%19,563
Oct 22, 20252.002.001.942.002.00-38,678
Oct 21, 20252.082.081.942.002.00-3.85%10,330
Oct 20, 20252.102.101.942.082.082.46%42,967
Oct 17, 20252.002.061.962.032.03-1.93%197,293
Oct 16, 20251.932.071.872.072.0711.89%240,822
Oct 15, 20251.761.851.751.851.851.09%65,767
Oct 14, 20251.821.831.661.831.831.67%8,474
Oct 13, 20251.771.801.671.801.801.69%189,698
Oct 10, 20251.751.771.681.771.771.14%48,899
Oct 9, 20251.751.751.751.751.750.57%445
Oct 8, 20251.751.751.741.741.74-0.57%84,727
Oct 7, 20251.661.751.661.751.75-0.57%240
Oct 6, 20251.771.771.661.761.761.15%33,974
Oct 3, 20251.661.751.661.741.74-1.69%14,094
Oct 2, 20251.681.771.661.771.772.91%150,693
Oct 1, 20251.721.721.681.721.72-2.82%11,686
Sep 30, 20251.731.801.701.771.772.31%27,855
Sep 29, 20251.671.801.671.731.73-3.35%5,566
Sep 26, 20251.751.801.751.791.792.29%79,650
Sep 25, 20251.781.781.701.751.75-7,939
Sep 24, 20251.701.781.701.751.755.42%83,195
Sep 23, 20251.801.801.661.661.66-7.78%59,841
Sep 22, 20251.881.881.721.801.80-3.74%76,684
Sep 19, 20251.821.891.771.871.872.75%531
Sep 18, 20251.801.851.751.821.821.11%53,908
Sep 17, 20251.821.881.771.801.80-1.10%152,555
Sep 16, 20251.891.891.761.821.82-2.15%54,070
Sep 15, 20251.761.891.761.861.86-1.06%22,540
Sep 12, 20251.901.901.771.881.88-1.05%25,347
Sep 11, 20251.851.921.851.901.90-161,333
Sep 10, 20251.811.901.781.901.901.06%149,241
Sep 9, 20251.852.421.841.881.884.44%2,111,970
Sep 8, 20251.821.821.801.801.802.86%100
Sep 5, 20251.781.781.751.751.75-1.69%130
Sep 4, 20251.791.791.651.781.784.09%262,195
Sep 3, 20251.791.791.651.711.71-3.93%34,432
Sep 2, 20251.671.831.671.781.781.71%82,968
Sep 1, 20251.801.851.591.751.75-6.42%80,003
Aug 29, 20251.901.901.741.871.87-1.06%8,130
Aug 28, 20251.801.901.771.891.892.72%11,500
Aug 27, 20251.841.901.781.841.84-16,569
Aug 26, 20251.941.941.781.841.84-3.16%40,193
Aug 25, 20251.901.981.811.901.90-11,533
Aug 22, 20251.981.981.811.901.90-1.04%127,726
Aug 21, 20251.991.991.901.921.92-3.52%239,855
Aug 20, 20251.801.991.791.991.9910.56%233,819
Aug 19, 20251.741.801.711.801.803.45%64,800
Aug 18, 20251.751.751.701.741.74-0.57%24,718