Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.300
-0.020 (-1.52%)
Apr 28, 2026, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 57,506 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 1.93% | 124,654 |
| Apr 24, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | -1.15% | 18,162 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 45,308 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 1.93% | 84,998 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.72% | 79,748 |
| Apr 20, 2026 | 1.32 | 1.39 | 1.26 | 1.35 | 1.35 | 6.75% | 73,982 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.26 | 1.26 | 1.26 | -8.03% | 297,757 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.28 | 1.37 | 1.37 | -1.44% | 491,476 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.25 | 1.39 | 1.39 | -7.33% | 1,059,494 |
| Apr 14, 2026 | 1.45 | 2.01 | 1.35 | 1.50 | 1.50 | 7.14% | 2,766,754 |
| Apr 13, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | -1.75% | 35,533 |
| Apr 10, 2026 | 1.44 | 1.45 | 1.33 | 1.43 | 1.43 | -0.70% | 133,856 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 90,313 |
| Apr 8, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.48% | 68,489 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | 58,854 |
| Apr 1, 2026 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | -1.05% | 6,849 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -1.72% | 85,146 |
| Mar 30, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 134,480 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.39 | 1.45 | 1.45 | -3.01% | 158,551 |
| Mar 26, 2026 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -0.33% | 78,653 |
| Mar 25, 2026 | 1.55 | 1.61 | 1.41 | 1.50 | 1.50 | -2.60% | 195,699 |
| Mar 24, 2026 | 1.39 | 1.56 | 1.39 | 1.54 | 1.54 | 1.99% | 56,087 |
| Mar 23, 2026 | 1.45 | 1.60 | 1.41 | 1.51 | 1.51 | 7.86% | 218,776 |
| Mar 20, 2026 | 1.49 | 1.60 | 1.39 | 1.40 | 1.40 | -5.72% | 377,558 |
| Mar 19, 2026 | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | 8.39% | 158,385 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 27,196 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 0.37% | 67,404 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -3.93% | 99,253 |
| Mar 13, 2026 | 1.30 | 1.40 | 1.22 | 1.40 | 1.40 | 2.94% | 176,715 |
| Mar 12, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 2.26% | 109,972 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | -5.00% | 54,340 |
| Mar 10, 2026 | 1.33 | 1.43 | 1.30 | 1.40 | 1.40 | 5.26% | 13,272 |
| Mar 9, 2026 | 1.39 | 1.40 | 1.29 | 1.33 | 1.33 | 2.70% | 223,274 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.36% | 176,588 |
| Mar 5, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -0.37% | 52,917 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | -0.37% | 17,703 |
| Mar 3, 2026 | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | -1.10% | 102,094 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 1.87% | 285,729 |
| Feb 27, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 3.08% | 10,540 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | - | 21,288 |
| Feb 25, 2026 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 75,069 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -3.27% | 104,858 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.61% | 356 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 2.29% | 100,556 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -5.42% | 67,025 |
| Feb 18, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.72% | 14,110 |
| Feb 17, 2026 | 1.35 | 1.49 | 1.35 | 1.40 | 1.40 | 1.45% | 308,313 |
| Feb 16, 2026 | 1.40 | 1.45 | 1.36 | 1.38 | 1.38 | 4.17% | 101,880 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 95,906 |