Höegh Autoliners ASA (HOEGF)
OTCMKTS · Delayed Price · Currency is USD
10.84
-0.23 (-2.10%)
Sep 30, 2025, 3:56 PM EDT
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.09% | 2,881 |
| Sep 29, 2025 | 11.15 | 11.16 | 11.08 | 11.08 | 11.08 | -4.53% | 10,450 |
| Sep 26, 2025 | 11.47 | 11.60 | 11.47 | 11.60 | 11.60 | 1.78% | 10,050 |
| Sep 25, 2025 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | 1.76% | 950 |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 208 |
| Sep 23, 2025 | 11.46 | 11.46 | 11.20 | 11.20 | 11.20 | -0.90% | 7,200 |
| Sep 22, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.11% | 1,500 |
| Sep 19, 2025 | 11.21 | 11.30 | 11.20 | 11.29 | 11.29 | -1.14% | 11,449 |
| Sep 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Sep 17, 2025 | 11.60 | 11.78 | 11.42 | 11.42 | 11.42 | -2.85% | 11,000 |
| Sep 16, 2025 | 11.33 | 11.76 | 11.33 | 11.76 | 11.76 | 3.76% | 10,083 |
| Sep 15, 2025 | 11.24 | 11.35 | 11.24 | 11.33 | 11.33 | 1.51% | 50,210 |
| Sep 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.02% | 985 |
| Sep 11, 2025 | 11.15 | 11.28 | 11.15 | 11.28 | 11.28 | 0.62% | 2,418 |
| Sep 10, 2025 | 11.36 | 11.36 | 11.20 | 11.21 | 11.21 | -1.75% | 2,603 |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.05% | 1,325 |
| Sep 8, 2025 | 11.64 | 11.64 | 11.38 | 11.41 | 11.41 | 2.79% | 4,745 |
| Sep 5, 2025 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | -0.41% | 5,209 |
| Sep 4, 2025 | 11.10 | 11.15 | 11.08 | 11.15 | 11.15 | 0.64% | 3,310 |
| Sep 3, 2025 | 10.79 | 11.08 | 10.79 | 11.08 | 11.08 | 2.45% | 9,295 |
| Sep 2, 2025 | 11.40 | 11.40 | 10.63 | 10.81 | 10.81 | -7.61% | 15,645 |
| Aug 29, 2025 | 12.00 | 12.00 | 11.55 | 11.70 | 11.70 | -2.50% | 3,878 |
| Aug 28, 2025 | 12.25 | 12.25 | 11.46 | 12.00 | 12.00 | 4.35% | 8,594 |
| Aug 27, 2025 | 11.22 | 11.50 | 11.22 | 11.50 | 11.50 | 3.14% | 16,407 |
| Aug 26, 2025 | 11.18 | 11.25 | 11.15 | 11.15 | 11.15 | -0.27% | 2,143 |
| Aug 25, 2025 | 11.55 | 11.55 | 11.15 | 11.18 | 11.18 | -3.45% | 5,180 |
| Aug 22, 2025 | 11.49 | 11.82 | 11.49 | 11.58 | 11.58 | 6.09% | 9,105 |
| Aug 21, 2025 | 10.85 | 10.92 | 10.85 | 10.92 | 10.92 | 2.78% | 898 |
| Aug 20, 2025 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.51% | 1,140 |
| Aug 19, 2025 | 10.80 | 10.83 | 10.67 | 10.67 | 10.67 | -0.94% | 2,323 |
| Aug 18, 2025 | 10.51 | 10.80 | 10.51 | 10.78 | 10.78 | -1.15% | 6,793 |
| Aug 15, 2025 | 10.27 | 10.90 | 10.27 | 10.90 | 10.90 | 0.46% | 1,253 |
| Aug 14, 2025 | 10.82 | 11.03 | 10.82 | 10.85 | 10.85 | -2.95% | 3,901 |
| Aug 13, 2025 | 11.00 | 11.25 | 11.00 | 11.18 | 11.18 | 2.47% | 3,521 |
| Aug 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Aug 11, 2025 | 10.91 | 10.93 | 10.91 | 10.91 | 10.91 | -0.09% | 1,100 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 0.18% | 755 |
| Aug 7, 2025 | 10.92 | 10.92 | 10.80 | 10.90 | 10.90 | -0.18% | 1,571 |
| Aug 6, 2025 | 10.90 | 10.92 | 10.73 | 10.92 | 10.92 | 3.02% | 20,340 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 804 |
| Aug 4, 2025 | 10.28 | 10.40 | 10.20 | 10.40 | 10.40 | 2.97% | 3,900 |
| Aug 1, 2025 | 10.27 | 10.28 | 10.07 | 10.10 | 10.10 | -1.94% | 3,485 |
| Jul 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.55% | 700 |
| Jul 30, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | - |
| Jul 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 100 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.46 | 10.56 | 10.56 | 1.00% | 4,557 |
| Jul 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.53% | 593 |
| Jul 24, 2025 | 10.47 | 10.70 | 10.40 | 10.40 | 10.40 | 1.96% | 6,845 |
| Jul 23, 2025 | 10.10 | 10.23 | 10.10 | 10.20 | 10.20 | 5.54% | 21,500 |
| Jul 22, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 2.28% | 1,425 |