Hunter Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	4.89	4.89	4.42	4.42	4.42	-15.00%	8,412,892
Mar 12, 2026	5.12	5.50	5.09	5.20	5.20	1.56%	5,350,077
Mar 11, 2026	4.92	5.13	4.88	5.12	5.12	0.39%	4,185,167
Mar 10, 2026	5.17	5.17	4.86	5.10	5.10	0.59%	2,834,373
Mar 9, 2026	4.79	5.13	4.54	5.07	5.07	6.29%	8,265,154
Mar 6, 2026	4.82	4.87	4.52	4.77	4.77	2.03%	5,945,996
Mar 5, 2026	5.09	5.09	4.40	4.68	4.68	-4.79%	9,715,721
Mar 4, 2026	4.76	5.29	4.50	4.91	4.91	5.14%	14,342,710
Mar 3, 2026	6.15	6.15	4.62	4.67	4.67	-22.17%	21,798,906
Mar 2, 2026	5.92	6.06	5.45	6.00	6.00	9.49%	19,167,475
Feb 27, 2026	5.28	5.90	5.06	5.48	5.08	4.98%	15,527,630
Feb 26, 2026	4.32	5.22	4.32	5.22	4.84	30.34%	17,842,170
Feb 25, 2026	4.20	4.26	3.94	4.01	3.71	-2.32%	4,357,931
Feb 24, 2026	4.04	4.30	3.85	4.10	3.80	3.54%	6,872,123
Feb 23, 2026	3.67	3.96	3.60	3.96	3.67	9.70%	3,631,038
Feb 20, 2026	3.49	3.70	3.45	3.61	3.35	6.49%	4,678,530
Feb 19, 2026	3.08	3.43	3.03	3.39	3.14	11.88%	4,451,453
Feb 18, 2026	2.80	3.06	2.80	3.03	2.81	8.80%	3,782,031
Feb 17, 2026	2.72	2.79	2.71	2.79	2.58	2.20%	2,402,205
Feb 16, 2026	2.76	2.76	2.67	2.73	2.53	0.93%	998,588
Feb 13, 2026	2.69	2.71	2.57	2.70	2.50	0.19%	1,631,344
Feb 12, 2026	2.68	2.77	2.68	2.70	2.50	0.19%	1,086,930
Feb 11, 2026	2.65	2.74	2.64	2.69	2.49	1.89%	1,336,546
Feb 10, 2026	2.80	2.80	2.64	2.64	2.45	-5.71%	1,724,380
Feb 9, 2026	2.67	2.80	2.67	2.80	2.60	5.66%	2,418,627
Feb 6, 2026	2.72	2.73	2.60	2.65	2.46	-1.49%	2,462,166
Feb 5, 2026	2.61	2.75	2.60	2.69	2.49	3.86%	2,874,888
Feb 4, 2026	2.57	2.61	2.48	2.59	2.40	0.78%	1,762,122
Feb 3, 2026	2.49	2.60	2.48	2.57	2.38	6.20%	3,262,626
Feb 2, 2026	2.31	2.46	2.30	2.42	2.24	2.76%	1,125,637
Jan 30, 2026	2.20	2.36	2.19	2.36	2.18	6.08%	2,239,885
Jan 29, 2026	2.20	2.29	2.18	2.22	2.06	0.91%	1,101,532
Jan 28, 2026	2.26	2.30	2.18	2.20	2.04	-3.30%	1,794,075
Jan 27, 2026	2.32	2.32	2.25	2.28	2.11	-0.66%	1,987,670
Jan 26, 2026	2.26	2.32	2.24	2.29	2.12	1.78%	2,249,706
Jan 23, 2026	2.24	2.27	2.18	2.25	2.09	0.67%	1,072,602
Jan 22, 2026	2.34	2.34	2.23	2.24	2.07	-2.19%	1,944,596
Jan 21, 2026	2.27	2.35	2.22	2.29	2.12	-0.22%	1,846,269
Jan 20, 2026	2.35	2.36	2.26	2.29	2.12	-2.55%	1,583,712
Jan 19, 2026	2.38	2.38	2.26	2.35	2.18	-0.42%	2,199,503
Jan 16, 2026	2.35	2.37	2.31	2.36	2.19	2.83%	2,288,745
Jan 15, 2026	2.38	2.40	2.27	2.30	2.13	-4.38%	3,199,145
Jan 14, 2026	2.26	2.40	2.20	2.40	2.22	8.11%	6,740,101
Jan 13, 2026	2.06	2.22	2.01	2.22	2.06	4.72%	3,019,742
Jan 12, 2026	2.18	2.26	2.08	2.12	1.97	-2.53%	1,567,016
Jan 9, 2026	2.23	2.27	2.14	2.18	2.02	0.69%	4,837,156
Jan 8, 2026	1.95	2.23	1.95	2.16	2.00	10.43%	5,684,229
Jan 7, 2026	1.74	1.98	1.70	1.96	1.81	13.06%	7,012,292
Jan 6, 2026	1.69	1.76	1.67	1.73	1.60	1.76%	2,542,681
Jan 5, 2026	1.65	1.72	1.60	1.70	1.58	2.53%	2,911,583