Höegh Autoliners ASA (HOEGF)
OTCMKTS
· Delayed Price · Currency is USD
7.92
+0.74 (10.30%)
Apr 24, 2025, 11:18 AM EDT
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.64 | 7.75 | 7.64 | 7.70 | 7.70 | -3.14% | 58,807 |
| Mar 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 24, 2025 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | 4.13% | 62,550 |
| Mar 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 15 |
| Mar 20, 2025 | 7.75 | 7.75 | 7.63 | 7.64 | 7.64 | -5.16% | 10,775 |
| Mar 19, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 1,200 |
| Mar 18, 2025 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.59% | 66,490 |
| Mar 17, 2025 | 7.65 | 7.88 | 7.65 | 7.88 | 7.88 | 5.78% | 3,235 |
| Mar 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.49% | 8,630 |
| Mar 13, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.80% | 20,733 |
| Mar 12, 2025 | 7.43 | 7.75 | 7.20 | 7.50 | 7.50 | 4.76% | 2,467 |
| Mar 11, 2025 | 7.31 | 7.31 | 7.07 | 7.16 | 7.16 | 2.27% | 1,395 |
| Mar 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,602 |
| Mar 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Mar 6, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 7.09% | 2,030 |
| Mar 5, 2025 | 6.46 | 6.63 | 6.46 | 6.63 | 6.63 | -1.78% | 111,886 |
| Mar 4, 2025 | 6.70 | 6.75 | 6.45 | 6.75 | 6.75 | -0.15% | 8,838 |
| Mar 3, 2025 | 7.30 | 7.30 | 6.74 | 6.76 | 6.76 | -2.73% | 23,788 |
| Feb 28, 2025 | 6.75 | 6.98 | 6.60 | 6.95 | 6.95 | -0.36% | 4,605 |
| Feb 27, 2025 | 6.85 | 6.98 | 6.75 | 6.98 | 6.98 | 0.07% | 6,239 |
| Feb 26, 2025 | 7.07 | 7.15 | 6.97 | 6.97 | 6.97 | -2.52% | 9,044 |
| Feb 25, 2025 | 7.26 | 7.38 | 7.05 | 7.15 | 7.15 | -7.42% | 21,733 |
| Feb 24, 2025 | 7.85 | 7.88 | 7.38 | 7.72 | 7.24 | -4.65% | 30,995 |
| Feb 21, 2025 | 7.95 | 8.10 | 7.90 | 8.10 | 7.59 | -1.94% | 4,510 |
| Feb 20, 2025 | 8.00 | 8.35 | 8.00 | 8.26 | 7.74 | 0.73% | 15,960 |
| Feb 19, 2025 | 8.40 | 8.56 | 8.20 | 8.20 | 7.69 | -3.53% | 4,746 |
| Feb 18, 2025 | 8.56 | 8.70 | 8.25 | 8.50 | 7.97 | -2.30% | 19,457 |
| Feb 14, 2025 | 8.52 | 8.85 | 8.52 | 8.70 | 8.15 | -7.45% | 42,643 |
| Feb 13, 2025 | 9.30 | 9.40 | 9.17 | 9.40 | 8.81 | -2.03% | 2,566 |
| Feb 12, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 8.99 | -2.19% | 290 |
| Feb 11, 2025 | 9.49 | 9.81 | 9.49 | 9.81 | 9.20 | 8.40% | 2,370 |