Höegh Autoliners ASA (HOEGF)
OTCMKTS
· Delayed Price · Currency is USD
9.21
+0.86 (10.33%)
Jun 6, 2025, 2:38 PM EDT
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.01 | 9.36 | 9.01 | 9.21 | 9.21 | 10.32% | 19,866 |
| Jun 5, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -2.91% | 26,058 |
| Jun 4, 2025 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -1.01% | 38,428 |
| Jun 3, 2025 | 8.51 | 8.69 | 8.50 | 8.69 | 8.69 | -0.71% | 9,533 |
| Jun 2, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 2.04% | 1,465 |
| May 30, 2025 | 8.50 | 8.70 | 8.50 | 8.58 | 8.58 | -2.56% | 1,600 |
| May 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 10 |
| May 28, 2025 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 0.57% | 2,502 |
| May 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | 110 |
| May 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 4,000 |
| May 22, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.72% | 2,250 |
| May 21, 2025 | 8.69 | 8.81 | 8.69 | 8.70 | 8.70 | 1.05% | 32,434 |
| May 20, 2025 | 8.70 | 8.75 | 8.60 | 8.61 | 8.61 | -0.20% | 2,880 |
| May 19, 2025 | 8.33 | 8.63 | 8.33 | 8.63 | 8.63 | 4.18% | 6,265 |
| May 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 15, 2025 | 8.65 | 8.65 | 8.28 | 8.28 | 8.28 | 1.36% | 8,055 |
| May 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.49% | 159 |
| May 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 5,248 |
| May 12, 2025 | 7.98 | 8.16 | 7.98 | 8.05 | 8.05 | 7.55% | 11,313 |
| May 9, 2025 | 7.58 | 7.61 | 7.46 | 7.49 | 7.49 | -2.89% | 1,838 |
| May 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| May 7, 2025 | 7.50 | 7.71 | 7.44 | 7.71 | 7.71 | 2.76% | 1,266 |
| May 6, 2025 | 7.27 | 7.80 | 7.27 | 7.50 | 7.50 | 0.01% | 22,110 |
| May 5, 2025 | 8.04 | 8.04 | 7.50 | 7.50 | 7.50 | -8.86% | 24,449 |
| May 2, 2025 | 8.25 | 8.25 | 8.16 | 8.23 | 8.23 | -2.50% | 7,909 |
| May 1, 2025 | 8.30 | 8.44 | 8.20 | 8.44 | 8.44 | 4.00% | 7,281 |
| Apr 30, 2025 | 8.10 | 8.44 | 7.78 | 8.12 | 8.12 | -0.43% | 11,251 |
| Apr 29, 2025 | 8.32 | 8.32 | 8.00 | 8.15 | 8.15 | 3.16% | 10,346 |
| Apr 28, 2025 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 0.96% | 21,030 |
| Apr 25, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 4.33% | 1,415 |
| Apr 24, 2025 | 7.49 | 7.92 | 7.49 | 7.50 | 7.50 | 4.46% | 5,250 |
| Apr 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 30 |
| Apr 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Apr 17, 2025 | 7.00 | 7.18 | 6.90 | 7.18 | 7.18 | 1.20% | 975 |
| Apr 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 15, 2025 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -5.27% | 350 |
| Apr 14, 2025 | 6.98 | 7.49 | 6.98 | 7.49 | 7.49 | 16.12% | 1,240 |
| Apr 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Apr 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.90% | 5,314 |
| Apr 9, 2025 | 6.37 | 6.58 | 6.37 | 6.58 | 6.58 | 2.26% | 794 |
| Apr 8, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.83% | 10,530 |
| Apr 7, 2025 | 6.70 | 6.79 | 6.40 | 6.55 | 6.55 | 4.80% | 3,820 |
| Apr 4, 2025 | 6.50 | 6.52 | 6.25 | 6.25 | 6.25 | -10.33% | 14,217 |
| Apr 3, 2025 | 7.05 | 7.30 | 6.94 | 6.97 | 6.97 | -4.52% | 20,240 |
| Apr 2, 2025 | 7.39 | 7.39 | 7.26 | 7.30 | 7.30 | 0.21% | 3,014 |
| Apr 1, 2025 | 7.37 | 7.39 | 7.29 | 7.29 | 7.29 | -2.87% | 6,381 |
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Mar 28, 2025 | 7.60 | 7.74 | 7.50 | 7.50 | 7.50 | 0.64% | 7,660 |
| Mar 27, 2025 | 7.29 | 7.50 | 7.27 | 7.45 | 7.45 | -3.22% | 68,599 |