Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.300
+0.015 (1.17%)
Jun 25, 2026, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -5.84% | 121,655 |
| May 22, 2026 | 1.39 | 1.39 | 1.26 | 1.29 | 1.29 | 4.47% | 100,789 |
| May 21, 2026 | 1.29 | 1.34 | 1.21 | 1.23 | 1.23 | -1.60% | 96,767 |
| May 20, 2026 | 1.30 | 1.34 | 1.10 | 1.25 | 1.25 | -3.47% | 205,372 |
| May 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.57% | 3,396 |
| May 18, 2026 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | -3.04% | 90,535 |
| May 15, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 7,405 |
| May 13, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | -0.38% | 14,114 |
| May 12, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | -0.76% | 17,550 |
| May 11, 2026 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | - | 99,814 |
| May 8, 2026 | 1.26 | 1.34 | 1.21 | 1.31 | 1.31 | 5.65% | 229,129 |
| May 7, 2026 | 1.35 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 100,210 |
| May 6, 2026 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | - | 511,330 |
| May 5, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 18,787 |
| May 4, 2026 | 1.25 | 1.37 | 1.20 | 1.25 | 1.25 | -5.66% | 204,158 |
| Apr 30, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | -0.38% | 94,923 |
| Apr 29, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 185,311 |
| 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 |