Höegh Autoliners ASA (HOEGF)
OTCMKTS
· Delayed Price · Currency is USD
9.32
+0.49 (5.60%)
Jun 27, 2025, 2:45 PM EDT
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |