Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.360
-0.010 (-0.73%)
Dec 23, 2025, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -0.73% | 179,220 |
| Dec 22, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 17,643 |
| Dec 19, 2025 | 1.37 | 1.42 | 1.33 | 1.37 | 1.37 | - | 11,345 |
| Dec 18, 2025 | 1.36 | 1.44 | 1.34 | 1.37 | 1.37 | 0.74% | 111,514 |
| Dec 17, 2025 | 1.30 | 1.46 | 1.30 | 1.36 | 1.36 | - | 45,586 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | -2.51% | 180,904 |
| Dec 15, 2025 | 1.29 | 1.42 | 1.14 | 1.40 | 1.40 | 7.72% | 1,192,477 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -5.82% | 99,853 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.37 | 1.38 | 1.38 | -3.85% | 121,117 |
| Dec 10, 2025 | 1.46 | 1.51 | 1.40 | 1.43 | 1.43 | -5.92% | 198,388 |
| Dec 9, 2025 | 1.50 | 1.59 | 1.45 | 1.52 | 1.52 | -1.94% | 122,839 |
| Dec 8, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | -1.59% | 101,047 |
| Dec 5, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.62% | 19,404 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 64,401 |
| Dec 3, 2025 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | 1.97% | 100,622 |
| Dec 2, 2025 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | - | 29,970 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.44 | 1.52 | 1.52 | -5.30% | 111,968 |
| Nov 28, 2025 | 1.42 | 1.62 | 1.40 | 1.61 | 1.61 | 13.03% | 145,219 |
| Nov 27, 2025 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 210,501 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -9.09% | 592,552 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.54 | 1.60 | 1.60 | -3.33% | 113,370 |
| Nov 24, 2025 | 1.66 | 1.73 | 1.60 | 1.65 | 1.65 | 3.12% | 763,096 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 464,926 |
| Nov 20, 2025 | 1.98 | 1.98 | 1.70 | 1.70 | 1.70 | - | 166,601 |
| Nov 19, 2025 | 1.76 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 101,111 |
| Nov 18, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 54,528 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 126,716 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -0.87% | 83,974 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.11% | 109,714 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -0.56% | 16,308 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -6.32% | 216,871 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 29,148 |
| Nov 7, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | -0.26% | 14,744 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 0.26% | 59,485 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 50,211 |
| Nov 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 33,473 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.81 | 1.89 | 1.89 | -4.06% | 33,365 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.81 | 1.97 | 1.97 | -1.50% | 60,225 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | - | 23,459 |
| Oct 29, 2025 | 1.80 | 2.03 | 1.80 | 2.00 | 2.00 | -0.99% | 3,456 |
| Oct 28, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 2.54% | 41,813 |
| Oct 27, 2025 | 2.00 | 2.07 | 1.97 | 1.97 | 1.97 | -4.37% | 121,782 |
| Oct 24, 2025 | 2.07 | 2.07 | 1.81 | 2.06 | 2.06 | -0.48% | 82,398 |
| Oct 23, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 3.50% | 19,563 |
| Oct 22, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 38,678 |
| Oct 21, 2025 | 2.08 | 2.08 | 1.94 | 2.00 | 2.00 | -3.85% | 10,330 |
| Oct 20, 2025 | 2.10 | 2.10 | 1.94 | 2.08 | 2.08 | 2.46% | 42,967 |
| Oct 17, 2025 | 2.00 | 2.06 | 1.96 | 2.03 | 2.03 | -1.93% | 197,293 |
| Oct 16, 2025 | 1.93 | 2.07 | 1.87 | 2.07 | 2.07 | 11.89% | 240,822 |
| Oct 15, 2025 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 1.37% | 65,767 |