Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.515
+0.020 (1.34%)
Feb 3, 2026, 9:00 AM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | -1.06% | 101,000 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 13,948 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | - | 154,351 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 272,756 |
| Jan 27, 2026 | 1.25 | 1.44 | 1.21 | 1.40 | 1.40 | 9.37% | 524,984 |
| Jan 26, 2026 | 1.20 | 1.31 | 1.20 | 1.28 | 1.28 | 4.07% | 11,746 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.21% | 15,252 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | 8.94% | 119,531 |
| Jan 21, 2026 | 1.21 | 1.35 | 1.15 | 1.23 | 1.23 | -1.60% | 158,486 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.19 | 1.25 | 1.25 | -4.58% | 301,417 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.23 | 1.31 | 1.31 | 1.16% | 50,329 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -4.43% | 75,510 |
| Jan 15, 2026 | 1.27 | 1.36 | 1.25 | 1.36 | 1.36 | 1.12% | 105,124 |
| Jan 14, 2026 | 1.32 | 1.38 | 1.27 | 1.34 | 1.34 | -0.74% | 290,046 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 7,607 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.22 | 1.36 | 1.36 | -2.16% | 96,758 |
| Jan 9, 2026 | 1.44 | 1.44 | 1.28 | 1.39 | 1.39 | 7.75% | 41,804 |
| Jan 8, 2026 | 1.38 | 1.40 | 1.28 | 1.29 | 1.29 | -6.52% | 65,344 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | -4.50% | 56,096 |
| Jan 6, 2026 | 1.34 | 1.45 | 1.28 | 1.45 | 1.45 | -0.34% | 99,930 |
| Jan 5, 2026 | 1.36 | 1.45 | 1.23 | 1.45 | 1.45 | 9.02% | 117,891 |
| Jan 2, 2026 | 1.34 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 262,041 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.22 | 1.32 | 1.32 | 9.54% | 668,356 |
| Dec 29, 2025 | 1.36 | 1.50 | 1.20 | 1.21 | 1.21 | -11.40% | 227,387 |
| 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 |