Hofseth BioCare ASA (OSL:HBC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.09% | 65,767 |
| Oct 14, 2025 | 1.82 | 1.83 | 1.66 | 1.83 | 1.83 | 1.67% | 8,474 |
| Oct 13, 2025 | 1.77 | 1.80 | 1.67 | 1.80 | 1.80 | 1.69% | 189,698 |
| Oct 10, 2025 | 1.75 | 1.77 | 1.68 | 1.77 | 1.77 | 1.14% | 48,899 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 445 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 84,727 |
| Oct 7, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | -0.57% | 240 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.66 | 1.76 | 1.76 | 1.15% | 33,974 |
| Oct 3, 2025 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | -1.69% | 14,094 |
| Oct 2, 2025 | 1.68 | 1.77 | 1.66 | 1.77 | 1.77 | 2.91% | 150,693 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -2.82% | 11,686 |
| Sep 30, 2025 | 1.73 | 1.80 | 1.70 | 1.77 | 1.77 | 2.31% | 27,855 |
| Sep 29, 2025 | 1.67 | 1.80 | 1.67 | 1.73 | 1.73 | -3.35% | 5,566 |
| Sep 26, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 79,650 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | - | 7,939 |
| Sep 24, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 5.42% | 83,195 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 59,841 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.72 | 1.80 | 1.80 | -3.74% | 76,684 |
| Sep 19, 2025 | 1.82 | 1.89 | 1.77 | 1.87 | 1.87 | 2.75% | 531 |
| Sep 18, 2025 | 1.80 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 53,908 |
| Sep 17, 2025 | 1.82 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 152,555 |
| Sep 16, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | -2.15% | 54,070 |
| Sep 15, 2025 | 1.76 | 1.89 | 1.76 | 1.86 | 1.86 | -1.06% | 22,540 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.77 | 1.88 | 1.88 | -1.05% | 25,347 |
| Sep 11, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | - | 161,333 |
| Sep 10, 2025 | 1.81 | 1.90 | 1.78 | 1.90 | 1.90 | 1.06% | 149,241 |
| Sep 9, 2025 | 1.85 | 2.42 | 1.84 | 1.88 | 1.88 | 4.44% | 2,111,970 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 2.86% | 100 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 130 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.65 | 1.78 | 1.78 | 4.09% | 262,195 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -3.93% | 34,432 |
| Sep 2, 2025 | 1.67 | 1.83 | 1.67 | 1.78 | 1.78 | 1.71% | 82,968 |
| Sep 1, 2025 | 1.80 | 1.85 | 1.59 | 1.75 | 1.75 | -6.42% | 80,003 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.74 | 1.87 | 1.87 | -1.06% | 8,130 |
| Aug 28, 2025 | 1.80 | 1.90 | 1.77 | 1.89 | 1.89 | 2.72% | 11,500 |
| Aug 27, 2025 | 1.84 | 1.90 | 1.78 | 1.84 | 1.84 | - | 16,569 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.78 | 1.84 | 1.84 | -3.16% | 40,193 |
| Aug 25, 2025 | 1.90 | 1.98 | 1.81 | 1.90 | 1.90 | - | 11,533 |
| Aug 22, 2025 | 1.98 | 1.98 | 1.81 | 1.90 | 1.90 | -1.04% | 127,726 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -3.52% | 239,855 |
| Aug 20, 2025 | 1.80 | 1.99 | 1.79 | 1.99 | 1.99 | 10.56% | 233,819 |
| Aug 19, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 3.45% | 64,800 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 24,718 |