Huddly AS (OSL:HDLY)
Norway · Delayed Price · Currency is NOK 23.00
+1.00 (4.55%)
At close: Mar 13, 2026
Huddly AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.90 | 23.00 | 21.90 | 23.00 | 23.00 | 4.55% | 89,595 |
| Mar 12, 2026 | 21.00 | 22.80 | 21.00 | 22.00 | 22.00 | 6.80% | 39,079 |
| Mar 11, 2026 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | -2.37% | 4,697 |
| Mar 10, 2026 | 22.20 | 22.40 | 21.10 | 21.10 | 21.10 | 4.46% | 4,069 |
| Mar 9, 2026 | 22.50 | 22.50 | 20.20 | 20.20 | 20.20 | -8.18% | 1,931 |
| Mar 6, 2026 | 21.40 | 22.00 | 21.30 | 22.00 | 22.00 | 3.77% | 2,064 |
| Mar 5, 2026 | 22.40 | 22.40 | 21.00 | 21.20 | 21.20 | 0.95% | 7,483 |
| Mar 4, 2026 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 3.45% | 9,619 |
| Mar 3, 2026 | 20.00 | 21.40 | 20.00 | 20.30 | 20.30 | -3.33% | 6,827 |
| Mar 2, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.41% | 217 |
| Feb 27, 2026 | 21.20 | 21.30 | 20.10 | 21.30 | 21.30 | 1.43% | 19,101 |
| Feb 26, 2026 | 20.00 | 24.00 | 20.00 | 21.00 | 21.00 | 1.45% | 18,260 |
| Feb 25, 2026 | 23.30 | 23.30 | 19.85 | 20.70 | 20.70 | -13.03% | 49,663 |
| Feb 24, 2026 | 22.80 | 24.50 | 22.30 | 23.80 | 23.80 | -3.64% | 4,880 |
| Feb 23, 2026 | 24.10 | 24.70 | 23.00 | 24.70 | 24.70 | 3.35% | 6,440 |
| Feb 20, 2026 | 24.90 | 24.90 | 23.30 | 23.90 | 23.90 | -3.63% | 2,203 |
| Feb 19, 2026 | 23.00 | 24.90 | 23.00 | 24.80 | 24.80 | 1.22% | 4,554 |
| Feb 18, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 3,260 |
| Feb 17, 2026 | 23.90 | 24.50 | 23.80 | 24.50 | 24.50 | 2.08% | 2,211 |
| Feb 16, 2026 | 23.80 | 24.90 | 23.80 | 24.00 | 24.00 | -2.83% | 1,928 |
| Feb 13, 2026 | 23.80 | 24.70 | 23.80 | 24.70 | 24.70 | -0.40% | 565 |
| Feb 12, 2026 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | 7.83% | 442 |
| Feb 11, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -3.77% | 4,098 |
| Feb 10, 2026 | 26.00 | 26.00 | 23.90 | 23.90 | 23.90 | -4.40% | 7,619 |
| Feb 9, 2026 | 23.50 | 25.00 | 23.00 | 25.00 | 25.00 | 13.64% | 20,508 |
| Feb 6, 2026 | 24.20 | 24.20 | 21.40 | 22.00 | 22.00 | -4.35% | 26,199 |
| Feb 5, 2026 | 24.00 | 24.00 | 22.30 | 23.00 | 23.00 | - | 43,441 |
| Feb 4, 2026 | 20.00 | 23.00 | 18.05 | 23.00 | 23.00 | 15.00% | 142,639 |
| Feb 3, 2026 | 13.50 | 21.50 | 13.50 | 20.00 | 20.00 | 35.14% | 79,232 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 1,167 |
| Jan 30, 2026 | 13.90 | 15.20 | 13.90 | 15.00 | 15.00 | 11.11% | 18,924 |
| Jan 29, 2026 | 13.15 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 6,147 |
| Jan 28, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 1.95% | 251 |
| Jan 27, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Jan 26, 2026 | 13.20 | 13.40 | 12.85 | 12.85 | 12.85 | -0.77% | 11,104 |
| Jan 23, 2026 | 12.95 | 13.05 | 12.65 | 12.95 | 12.95 | -0.38% | 6,305 |
| Jan 22, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.52% | 2,996 |
| Jan 21, 2026 | 12.50 | 13.75 | 12.50 | 13.20 | 13.20 | 8.64% | 2,395 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.15 | 12.15 | 12.15 | -5.08% | 273,364 |
| Jan 19, 2026 | 13.65 | 14.00 | 12.80 | 12.80 | 12.80 | -5.19% | 13,045 |
| Jan 16, 2026 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -4.26% | 9,983 |
| Jan 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | 2 |
| Jan 14, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 2.86% | 3,524 |
| Jan 13, 2026 | 13.75 | 14.50 | 13.60 | 14.00 | 14.00 | -6.67% | 9,992 |
| Jan 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 412 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 11.11% | 10 |
| Jan 8, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | -3.57% | 1,200 |
| Jan 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 6, 2026 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -7.28% | 3,526 |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 200 |