Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.300
-0.045 (-3.35%)
Sep 14, 2026, 4:17 PM CET
Hofseth BioCare ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 42,916 |
| Aug 13, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 1.93% | 120,669 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -1.89% | 100,120 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.12% | 8,961 |
| Aug 10, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -1.11% | 81,649 |
| Aug 7, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 23,063 |
| Aug 6, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.38% | 11,942 |
| Aug 5, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | -2.23% | 36,018 |
| 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 |