Höegh Autoliners ASA (HOEGF)
OTCMKTS · Delayed Price · Currency is USD
10.92
+0.02 (0.18%)
Aug 8, 2025, 10:52 AM EDT
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 9.89 | 10.11 | 9.45 | 9.45 | 9.45 | -4.49% | 2,450 |
| Jul 18, 2025 | 9.79 | 10.04 | 9.79 | 9.89 | 9.89 | 1.48% | 2,387 |
| Jul 17, 2025 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | 1.04% | 625 |
| Jul 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% | 2,069 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | 1.27% | 1,075 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% | 290 |
| Jul 11, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 0.61% | 2,500 |
| Jul 10, 2025 | 9.79 | 9.79 | 9.39 | 9.44 | 9.44 | -4.43% | 4,473 |
| Jul 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 7.39% | 1,000 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 7, 2025 | 8.92 | 9.61 | 8.92 | 9.20 | 9.20 | 4.55% | 2,215 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 2,600 |
| Jul 1, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -2.79% | 1,787 |
| Jun 30, 2025 | 9.00 | 9.07 | 8.80 | 8.95 | 8.95 | -3.97% | 3,718 |
| Jun 27, 2025 | 9.00 | 9.32 | 8.95 | 9.32 | 9.32 | 5.60% | 1,959 |
| Jun 26, 2025 | 8.80 | 8.83 | 8.56 | 8.83 | 8.83 | -2.80% | 664 |
| Jun 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 228,143 |
| Jun 24, 2025 | 8.87 | 9.08 | 8.87 | 9.08 | 9.08 | 0.80% | 123,532 |
| Jun 23, 2025 | 9.34 | 9.34 | 9.01 | 9.01 | 9.01 | -5.58% | 1,313 |
| Jun 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 100 |
| Jun 18, 2025 | 9.54 | 9.59 | 9.54 | 9.54 | 9.54 | 4.72% | 4,600 |
| Jun 17, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 0.22% | 3,320 |
| Jun 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% | 100 |
| Jun 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 100 |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,258 |
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.15% | 600 |
| Jun 10, 2025 | 8.91 | 9.39 | 8.91 | 9.39 | 9.39 | -1.16% | 3,860 |
| Jun 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.13% | 183 |
| 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 |