Huddly AS (OSL:HDLY)
Norway · Delayed Price · Currency is NOK 25.00
-2.60 (-9.42%)
Apr 24, 2026, 4:11 PM CET
Huddly AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.70 | 27.70 | 25.00 | 25.00 | 25.00 | -9.42% | 1,725 |
| Apr 23, 2026 | 25.40 | 27.60 | 24.30 | 27.60 | 27.60 | 2.60% | 6,321 |
| Apr 22, 2026 | 26.90 | 27.90 | 24.90 | 26.90 | 26.90 | - | 7,917 |
| Apr 21, 2026 | 25.50 | 27.00 | 25.50 | 26.90 | 26.90 | 7.60% | 5,859 |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 2,100 |
| Apr 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,384 |
| Apr 16, 2026 | 23.20 | 25.50 | 22.80 | 25.50 | 25.50 | 2.41% | 14,545 |
| Apr 15, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 12 |
| Apr 14, 2026 | 24.90 | 25.00 | 23.50 | 25.00 | 25.00 | - | 10,241 |
| Apr 13, 2026 | 24.00 | 25.00 | 22.00 | 25.00 | 25.00 | 0.40% | 13,861 |
| Apr 10, 2026 | 24.90 | 28.00 | 24.30 | 24.90 | 24.90 | -0.40% | 17,063 |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 7, 2026 | 21.10 | 25.00 | 21.10 | 25.00 | 25.00 | 1.21% | 3,253 |
| Apr 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 38 |
| Mar 31, 2026 | 23.30 | 24.80 | 23.30 | 24.80 | 24.80 | 3.33% | 1,825 |
| Mar 30, 2026 | 24.10 | 24.10 | 23.60 | 24.00 | 24.00 | 4.35% | 8,440 |
| Mar 27, 2026 | 23.60 | 24.90 | 22.30 | 23.00 | 23.00 | -4.56% | 5,442 |
| Mar 26, 2026 | 23.60 | 25.40 | 23.60 | 24.10 | 24.10 | -5.12% | 1,405 |
| Mar 25, 2026 | 23.30 | 25.40 | 23.00 | 25.40 | 25.40 | 0.40% | 6,471 |
| Mar 24, 2026 | 24.80 | 26.00 | 24.20 | 25.30 | 25.30 | -2.32% | 2,557 |
| Mar 23, 2026 | 23.80 | 26.00 | 23.20 | 25.90 | 25.90 | 1.57% | 4,475 |
| Mar 20, 2026 | 22.00 | 25.50 | 22.00 | 25.50 | 25.50 | 2.82% | 78,723 |
| Mar 19, 2026 | 22.00 | 24.80 | 20.60 | 24.80 | 24.80 | 15.35% | 19,591 |
| Mar 18, 2026 | 21.30 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 20,144 |
| Mar 17, 2026 | 21.70 | 22.30 | 21.20 | 21.30 | 21.30 | -1.84% | 16,034 |
| Mar 16, 2026 | 22.10 | 22.40 | 21.00 | 21.70 | 21.70 | -5.65% | 34,150 |
| 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 |