Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.780
-0.010 (-0.56%)
Aug 1, 2025, 4:14 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | -0.56% | 11,888 |
| Jul 31, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 7,520 |
| Jul 30, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | 6,335 |
| Jul 29, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 70,879 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 157,931 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.77 | 1.80 | 1.80 | -2.70% | 69,521 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.79 | 1.85 | 1.85 | 2.78% | 33,015 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 157,918 |
| Jul 22, 2025 | 1.99 | 2.00 | 1.90 | 1.95 | 1.95 | - | 28,431 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -1.02% | 68,252 |
| Jul 18, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.51% | 69,838 |
| Jul 17, 2025 | 1.98 | 2.16 | 1.88 | 1.98 | 1.98 | -1.49% | 314,818 |
| Jul 16, 2025 | 1.85 | 2.62 | 1.85 | 2.01 | 2.01 | 13.56% | 2,641,455 |
| Jul 15, 2025 | 1.82 | 1.85 | 1.70 | 1.77 | 1.77 | 2.31% | 43,395 |
| Jul 14, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 386 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | 0.57% | 85,626 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -0.57% | 10,076 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.69 | 1.75 | 1.75 | -5.41% | 12,777 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.69 | 1.85 | 1.85 | 3.93% | 19,438 |
| Jul 7, 2025 | 1.76 | 1.85 | 1.71 | 1.78 | 1.78 | -3.78% | 11,358 |
| Jul 4, 2025 | 1.89 | 1.89 | 1.71 | 1.85 | 1.85 | - | 34,650 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.78 | 1.85 | 1.85 | -2.63% | 17,870 |
| Jul 2, 2025 | 1.76 | 1.93 | 1.76 | 1.90 | 1.90 | -2.06% | 18,968 |
| Jul 1, 2025 | 1.80 | 1.94 | 1.72 | 1.94 | 1.94 | 8.38% | 16,559 |
| Jun 30, 2025 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 13,505 |
| Jun 27, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -2.22% | 32,471 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.71 | 1.80 | 1.80 | -0.55% | 69,901 |
| Jun 25, 2025 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -4.74% | 19,132 |
| Jun 24, 2025 | 1.85 | 1.90 | 1.73 | 1.90 | 1.90 | 2.70% | 50,259 |
| Jun 23, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | -1.60% | 23,890 |
| Jun 20, 2025 | 1.85 | 1.98 | 1.81 | 1.88 | 1.88 | 4.44% | 13,798 |
| Jun 19, 2025 | 1.90 | 1.90 | 1.67 | 1.80 | 1.80 | -5.26% | 70,559 |
| Jun 18, 2025 | 1.89 | 1.90 | 1.75 | 1.90 | 1.90 | 0.53% | 101,170 |
| Jun 17, 2025 | 1.90 | 1.90 | 1.70 | 1.89 | 1.89 | -4.55% | 23,262 |
| Jun 16, 2025 | 2.10 | 2.10 | 1.85 | 1.98 | 1.98 | -3.41% | 75,162 |
| Jun 13, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -1.44% | 123,742 |
| Jun 12, 2025 | 2.04 | 2.08 | 1.95 | 2.08 | 2.08 | 3.48% | 46,613 |
| Jun 11, 2025 | 2.19 | 2.19 | 2.00 | 2.01 | 2.01 | -6.07% | 173,844 |
| Jun 10, 2025 | 2.16 | 2.16 | 2.02 | 2.14 | 2.14 | 0.94% | 19,344 |
| Jun 6, 2025 | 2.22 | 2.24 | 2.01 | 2.12 | 2.12 | -4.50% | 60,559 |
| Jun 5, 2025 | 2.39 | 2.39 | 2.22 | 2.22 | 2.22 | 3.74% | 6,745 |
| Jun 4, 2025 | 2.09 | 2.15 | 2.00 | 2.14 | 2.14 | 2.39% | 12,923 |
| Jun 3, 2025 | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | 3.47% | 37,810 |
| Jun 2, 2025 | 2.26 | 2.27 | 2.02 | 2.02 | 2.02 | -8.18% | 28,159 |
| May 30, 2025 | 2.20 | 2.28 | 2.02 | 2.20 | 2.20 | 0.46% | 2,994 |
| May 28, 2025 | 2.19 | 2.19 | 2.02 | 2.19 | 2.19 | - | 14,869 |
| May 27, 2025 | 2.28 | 2.42 | 2.05 | 2.19 | 2.19 | -3.52% | 51,675 |
| May 26, 2025 | 2.29 | 2.29 | 2.11 | 2.27 | 2.27 | -0.44% | 36,226 |
| May 23, 2025 | 2.28 | 2.28 | 2.13 | 2.28 | 2.28 | 1.33% | 14,912 |
| May 22, 2025 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | -1.75% | 33,446 |