Höegh Autoliners ASA (HOEGF)
OTCMKTS · Delayed Price · Currency is USD
17.10
-0.39 (-2.26%)
Sep 2, 2026, 9:32 AM EST
HOEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.10 | 17.39 | 17.10 | 17.39 | 17.39 | -0.59% | 4,294 |
| Sep 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.61% | 500 |
| Aug 28, 2026 | 18.05 | 18.18 | 18.05 | 18.15 | 18.15 | -0.38% | 650 |
| Aug 21, 2026 | 18.17 | 18.22 | 18.10 | 18.22 | 18.22 | 0.66% | 2,424 |
| Aug 20, 2026 | 18.18 | 18.21 | 17.40 | 18.10 | 18.10 | -9.95% | 7,250 |
| Aug 18, 2026 | 20.01 | 20.15 | 20.01 | 20.10 | 20.10 | 0.10% | 27,095 |
| Aug 14, 2026 | 19.99 | 20.08 | 19.77 | 20.08 | 20.08 | 8.02% | 500 |
| Aug 13, 2026 | 19.21 | 19.60 | 18.59 | 18.59 | 18.59 | 2.42% | 4,820 |
| Aug 12, 2026 | 18.55 | 19.07 | 18.15 | 18.15 | 18.15 | -2.89% | 6,125 |
| Aug 11, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 2.08% | 1,340 |
| Aug 10, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 4.93% | 300 |
| Aug 7, 2026 | 17.95 | 18.70 | 17.45 | 17.45 | 17.45 | 2.65% | 2,854 |
| Aug 6, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 0.12% | 2,875 |
| Aug 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.57% | 115 |
| Aug 4, 2026 | 17.54 | 17.54 | 17.25 | 17.25 | 17.25 | -2.10% | 1,150 |
| Aug 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | 300 |
| Jul 30, 2026 | 17.50 | 17.62 | 17.50 | 17.62 | 17.62 | 2.20% | 1,649 |
| Jul 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.75% | 150 |
| Jul 28, 2026 | 17.00 | 17.37 | 17.00 | 17.37 | 17.37 | 1.94% | 16,163 |
| Jul 24, 2026 | 16.95 | 17.23 | 16.95 | 17.04 | 17.04 | 2.43% | 5,019 |
| Jul 23, 2026 | 16.95 | 16.95 | 16.64 | 16.64 | 16.64 | 5.28% | 1,000 |
| Jul 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.43% | 1,000 |
| Jul 17, 2026 | 15.90 | 16.03 | 15.90 | 16.03 | 16.03 | 0.25% | 450 |
| Jul 13, 2026 | 15.60 | 15.99 | 15.60 | 15.99 | 15.99 | 6.80% | 740 |
| Jul 10, 2026 | 15.24 | 15.24 | 14.97 | 14.97 | 14.97 | 1.10% | 4,267 |
| Jul 9, 2026 | 14.75 | 14.90 | 14.75 | 14.81 | 14.81 | -0.94% | 33,245 |
| Jul 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | 350 |
| Jul 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 400 |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.58% | 2,000 |
| Jun 26, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -4.75% | 1,000 |
| Jun 25, 2026 | 15.63 | 15.84 | 14.89 | 15.84 | 15.84 | 2.02% | 2,637 |
| Jun 22, 2026 | 15.56 | 15.56 | 15.53 | 15.53 | 15.53 | 4.77% | 2,140 |
| Jun 18, 2026 | 14.95 | 15.02 | 14.82 | 14.82 | 14.82 | -4.29% | 21,000 |
| Jun 15, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.29% | 1,221 |
| Jun 12, 2026 | 16.02 | 16.55 | 15.94 | 16.01 | 16.01 | -5.49% | 6,420 |
| Jun 11, 2026 | 15.95 | 16.98 | 15.95 | 16.94 | 16.94 | 5.55% | 12,773 |
| Jun 10, 2026 | 15.85 | 16.05 | 15.46 | 16.05 | 16.05 | 3.35% | 3,800 |
| Jun 9, 2026 | 15.47 | 15.62 | 15.47 | 15.53 | 15.53 | 2.17% | 5,025 |
| Jun 8, 2026 | 15.03 | 15.20 | 15.03 | 15.20 | 15.20 | -1.76% | 2,600 |
| Jun 5, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.09% | 300 |
| Jun 4, 2026 | 15.25 | 15.41 | 15.18 | 15.31 | 15.31 | 4.47% | 5,180 |
| Jun 3, 2026 | 14.66 | 14.76 | 14.60 | 14.65 | 14.65 | -1.88% | 3,519 |
| Jun 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 1,112 |
| May 29, 2026 | 14.97 | 14.97 | 14.81 | 14.93 | 14.93 | -0.93% | 1,400 |
| May 28, 2026 | 15.43 | 15.43 | 15.07 | 15.07 | 15.07 | -0.79% | 1,384 |
| May 27, 2026 | 15.30 | 15.30 | 15.19 | 15.19 | 15.19 | 0.40% | 2,335 |
| May 26, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.92% | 101 |
| May 22, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -8.12% | 107 |
| May 21, 2026 | 16.42 | 16.62 | 16.33 | 16.62 | 16.62 | 5.66% | 505 |
| May 20, 2026 | 15.80 | 15.80 | 15.73 | 15.73 | 15.73 | 2.14% | 3,680 |