Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.335
-0.020 (-1.48%)
Oct 23, 2026, 4:25 PM CEST
Hofseth BioCare ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -1.82% | 15,383 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.08% | 25,101 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -3.81% | 19,798 |
| Sep 1, 2026 | 1.40 | 1.45 | 1.27 | 1.45 | 1.45 | 3.96% | 133,904 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.28 | 1.39 | 1.39 | -2.80% | 1,598,343 |
| Aug 28, 2026 | 1.38 | 1.53 | 1.38 | 1.43 | 1.43 | 5.93% | 22,518 |
| Aug 27, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 10,726 |
| Aug 26, 2026 | 1.32 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 65,825 |
| Aug 25, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 144,635 |
| Aug 24, 2026 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | -2.60% | 68,156 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 2.28% | 30,904 |
| Aug 20, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | -1.50% | 5,192 |
| Aug 19, 2026 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 0.38% | 50,857 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -0.37% | 27,384 |
| Aug 17, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.38% | 3,165 |