Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.345
+0.030 (2.28%)
Aug 4, 2026, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 2.28% | 108,354 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -2.59% | 62,894 |
| Jul 31, 2026 | 1.25 | 1.38 | 1.22 | 1.35 | 1.35 | 2.66% | 453,442 |
| Jul 30, 2026 | 1.30 | 1.32 | 1.24 | 1.32 | 1.32 | 5.20% | 185,750 |
| Jul 29, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 356,508 |
| Jul 28, 2026 | 1.31 | 1.38 | 1.28 | 1.31 | 1.31 | - | 183,417 |
| Jul 27, 2026 | 1.50 | 1.59 | 1.30 | 1.31 | 1.31 | -4.03% | 605,759 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.34 | 1.37 | 1.37 | 0.74% | 98,875 |
| Jul 23, 2026 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | -3.21% | 43,793 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 6.87% | 24,341 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -2.96% | 36,486 |
| Jul 20, 2026 | 1.31 | 1.50 | 1.26 | 1.35 | 1.35 | -5.92% | 108,720 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | 11.67% | 19,595 |
| Jul 16, 2026 | 1.28 | 1.45 | 1.28 | 1.29 | 1.29 | -11.68% | 16,117 |
| Jul 15, 2026 | 1.45 | 1.75 | 1.27 | 1.46 | 1.46 | 0.34% | 102,944 |
| Jul 14, 2026 | 1.45 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 23,216 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 61,742 |
| Jul 10, 2026 | 1.55 | 1.71 | 1.40 | 1.55 | 1.55 | 1.97% | 47,421 |
| Jul 9, 2026 | 1.47 | 1.55 | 1.42 | 1.52 | 1.52 | 8.57% | 407,888 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.34 | 1.40 | 1.40 | -6.67% | 242,457 |
| Jul 7, 2026 | 1.42 | 1.52 | 1.32 | 1.50 | 1.50 | 5.26% | 133,147 |
| Jul 6, 2026 | 1.42 | 1.72 | 1.42 | 1.43 | 1.43 | 0.35% | 326,321 |
| Jul 3, 2026 | 1.44 | 1.45 | 1.31 | 1.42 | 1.42 | -1.05% | 148,128 |
| Jul 2, 2026 | 1.52 | 1.52 | 1.36 | 1.44 | 1.44 | 1.06% | 282,570 |
| Jul 1, 2026 | 1.41 | 1.52 | 1.36 | 1.42 | 1.42 | 2.90% | 419,645 |
| Jun 30, 2026 | 1.41 | 1.42 | 1.30 | 1.38 | 1.38 | 2.60% | 369,475 |
| Jun 29, 2026 | 1.30 | 1.40 | 1.23 | 1.35 | 1.35 | 3.46% | 243,658 |
| Jun 26, 2026 | 1.34 | 1.42 | 1.23 | 1.30 | 1.30 | - | 1,361,059 |
| Jun 25, 2026 | 1.22 | 1.45 | 1.20 | 1.30 | 1.30 | 1.17% | 654,117 |
| Jun 24, 2026 | 1.21 | 1.35 | 1.21 | 1.29 | 1.29 | 7.08% | 186,488 |
| Jun 23, 2026 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | -3.61% | 66,457 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.12 | 1.25 | 1.25 | -0.40% | 92,698 |
| Jun 19, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 120,325 |
| Jun 18, 2026 | 1.19 | 1.25 | 1.13 | 1.24 | 1.24 | 8.77% | 239,833 |
| Jun 17, 2026 | 1.24 | 1.27 | 1.14 | 1.14 | 1.14 | -8.06% | 14,484 |
| Jun 16, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 7.83% | 39,253 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 244,695 |
| Jun 12, 2026 | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -7.84% | 72,012 |
| Jun 11, 2026 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | -0.39% | 58,140 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 140 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.16 | 1.28 | 1.28 | -0.39% | 42,569 |
| Jun 8, 2026 | 1.32 | 1.32 | 1.19 | 1.29 | 1.29 | -2.65% | 84,245 |
| Jun 5, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 70,845 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.21 | 1.29 | 1.29 | - | 13,635 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.23 | 1.29 | 1.29 | - | 19,994 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.21 | 1.29 | 1.29 | 15.70% | 269,779 |
| Jun 1, 2026 | 1.24 | 1.33 | 1.12 | 1.12 | 1.12 | -11.51% | 144,570 |
| May 29, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 21,130 |
| May 28, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | -0.78% | 204,407 |
| May 27, 2026 | 1.50 | 1.50 | 1.27 | 1.29 | 1.29 | 6.61% | 701,176 |