Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.115
+0.005 (0.45%)
Nov 13, 2026, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 52,034 |
| Nov 12, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 20,465 |
| Nov 11, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 33,210 |
| Nov 10, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -1.75% | 55,573 |
| Nov 9, 2026 | 1.01 | 1.19 | 1.01 | 1.14 | 1.14 | 3.64% | 116,113 |
| Nov 6, 2026 | 1.08 | 1.15 | 1.07 | 1.10 | 1.10 | 0.92% | 266,215 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.00 | 1.09 | 1.09 | -0.91% | 197,942 |
| Nov 4, 2026 | 1.05 | 1.12 | 1.00 | 1.10 | 1.10 | 1.38% | 174,007 |
| Nov 3, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -6.47% | 153,719 |
| Nov 2, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -2.11% | 103,989 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.05 | 1.19 | 1.19 | -8.49% | 781,094 |
| Oct 29, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | -1.15% | 10,822 |
| Oct 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 27, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -0.38% | 44,422 |
| Oct 26, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | -1.50% | 117,785 |
| Oct 23, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | -1.48% | 62,248 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | 1.88% | 49,626 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 45,556 |
| Oct 20, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.25% | 950 |
| Oct 19, 2026 | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | 4.92% | 35,373 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 141,852 |
| Oct 15, 2026 | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | -0.37% | 249,448 |
| Oct 14, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | -1.10% | 21,201 |
| Oct 13, 2026 | 1.39 | 1.39 | 1.26 | 1.36 | 1.36 | -2.86% | 89,062 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.33 | 1.40 | 1.40 | 1.82% | 173,356 |
| Oct 9, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | 1.10% | 100,799 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 89,142 |
| Oct 7, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 1.50% | 65,908 |
| Oct 6, 2026 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | - | 53,027 |
| Oct 5, 2026 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | - | 249,168 |
| Oct 2, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 868,623 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 268,092 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.26 | 1.32 | 1.32 | -0.75% | 152,354 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -3.27% | 323,180 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -2.48% | 301,545 |
| Sep 25, 2026 | 1.20 | 1.50 | 1.20 | 1.41 | 1.41 | 12.35% | 1,443,125 |
| Sep 24, 2026 | 1.15 | 1.36 | 1.15 | 1.26 | 1.26 | -0.79% | 29,430 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.21 | 1.27 | 1.27 | -5.60% | 180,152 |
| Sep 22, 2026 | 1.31 | 1.35 | 1.28 | 1.34 | 1.34 | 2.29% | 21,567 |
| Sep 21, 2026 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | -1.50% | 131,548 |
| Sep 18, 2026 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | - | 471,253 |
| Sep 17, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 5,349 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 55,470 |
| Sep 15, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 11,954 |
| Sep 14, 2026 | 1.31 | 1.38 | 1.30 | 1.30 | 1.30 | -3.35% | 53,460 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | - | 37,298 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 13,326 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -4.68% | 6,457 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -0.36% | 28,961 |
| Sep 7, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 3.33% | 110 |