Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 92.00
+2.50 (2.79%)
At close: Dec 4, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.70 | 92.45 | 90.70 | 92.00 | 92.00 | 2.79% | 62,036 |
| Dec 3, 2025 | 91.70 | 91.70 | 87.70 | 89.50 | 89.50 | -1.27% | 15,558 |
| Dec 2, 2025 | 90.30 | 91.40 | 90.00 | 90.65 | 90.65 | 0.61% | 17,034 |
| Dec 1, 2025 | 90.00 | 90.55 | 89.50 | 90.10 | 90.10 | 1.12% | 13,958 |
| Nov 28, 2025 | 88.20 | 89.10 | 88.20 | 89.10 | 89.10 | 0.22% | 2,323 |
| Nov 27, 2025 | 89.45 | 89.65 | 88.45 | 88.90 | 88.90 | 1.43% | 1,580 |
| Nov 26, 2025 | 87.10 | 87.80 | 86.20 | 87.65 | 87.65 | 0.75% | 8,733 |
| Nov 25, 2025 | 87.35 | 88.30 | 87.00 | 87.00 | 87.00 | 2.23% | 1,094 |
| Nov 24, 2025 | 86.00 | 86.25 | 85.10 | 85.10 | 85.10 | -2.58% | 8,080 |
| Nov 21, 2025 | 88.00 | 88.00 | 86.50 | 87.35 | 87.35 | -1.47% | 11,930 |
| Nov 20, 2025 | 89.75 | 89.75 | 88.60 | 88.65 | 88.65 | -1.12% | 1,612 |
| Nov 19, 2025 | 87.10 | 89.75 | 87.10 | 89.65 | 89.65 | 2.69% | 7,734 |
| Nov 18, 2025 | 87.10 | 88.40 | 87.10 | 87.30 | 87.30 | -0.06% | 11,158 |
| Nov 17, 2025 | 87.00 | 87.35 | 87.00 | 87.35 | 87.35 | 1.69% | 16,624 |
| Nov 14, 2025 | 85.30 | 85.90 | 84.90 | 85.90 | 85.90 | - | 9,656 |
| Nov 13, 2025 | 87.00 | 87.00 | 85.00 | 85.90 | 85.90 | -1.77% | 11,947 |
| Nov 12, 2025 | 88.00 | 88.50 | 87.45 | 87.45 | 87.45 | -1.13% | 4,046 |
| Nov 11, 2025 | 89.00 | 90.00 | 88.45 | 88.45 | 88.45 | -0.56% | 7,722 |
| Nov 10, 2025 | 90.00 | 90.20 | 88.00 | 88.95 | 88.95 | -2.31% | 22,809 |
| Nov 7, 2025 | 92.05 | 92.15 | 90.05 | 91.05 | 89.48 | 2.48% | 7,676 |
| Nov 6, 2025 | 89.50 | 89.80 | 88.00 | 88.85 | 87.32 | 1.72% | 18,317 |
| Nov 5, 2025 | 86.15 | 88.50 | 86.00 | 87.35 | 85.84 | 1.10% | 94,626 |
| Nov 4, 2025 | 89.30 | 89.30 | 86.20 | 86.40 | 84.91 | -5.05% | 27,693 |
| Nov 3, 2025 | 91.50 | 91.50 | 89.80 | 91.00 | 89.43 | 0.11% | 16,432 |
| Oct 31, 2025 | 91.55 | 91.70 | 90.85 | 90.90 | 89.33 | -0.05% | 10,825 |
| Oct 30, 2025 | 88.35 | 90.95 | 83.75 | 90.95 | 89.38 | -6.48% | 77,020 |
| Oct 29, 2025 | 96.80 | 97.95 | 96.10 | 97.25 | 95.57 | 2.64% | 8,280 |
| Oct 28, 2025 | 97.30 | 97.30 | 93.75 | 94.75 | 93.11 | -0.26% | 2,779 |
| Oct 27, 2025 | 94.35 | 95.00 | 93.00 | 95.00 | 93.36 | 1.71% | 1,718 |
| Oct 24, 2025 | 94.95 | 94.95 | 93.05 | 93.40 | 91.79 | -0.32% | 613 |
| Oct 23, 2025 | 94.30 | 94.30 | 93.35 | 93.70 | 92.08 | 0.92% | 1,336 |
| Oct 22, 2025 | 93.50 | 93.50 | 90.80 | 92.85 | 91.25 | -0.70% | 4,672 |
| Oct 21, 2025 | 95.40 | 96.75 | 93.15 | 93.50 | 91.88 | -4.64% | 21,719 |
| Oct 20, 2025 | 94.00 | 98.05 | 94.00 | 98.05 | 96.36 | 3.87% | 2,467 |
| Oct 17, 2025 | 91.80 | 94.90 | 91.00 | 94.40 | 92.77 | 1.34% | 25,804 |
| Oct 16, 2025 | 95.80 | 95.80 | 93.15 | 93.15 | 91.54 | -0.96% | 3,750 |
| Oct 15, 2025 | 93.35 | 95.30 | 93.30 | 94.05 | 92.43 | 0.27% | 10,009 |
| Oct 14, 2025 | 94.00 | 94.35 | 91.65 | 93.80 | 92.18 | 1.52% | 12,099 |
| Oct 13, 2025 | 94.85 | 94.85 | 88.00 | 92.40 | 90.80 | -2.63% | 119,836 |
| Oct 10, 2025 | 95.00 | 96.30 | 93.85 | 94.90 | 93.26 | 0.11% | 23,942 |
| Oct 9, 2025 | 92.35 | 95.15 | 91.90 | 94.80 | 93.16 | 0.32% | 21,724 |
| Oct 8, 2025 | 96.30 | 98.50 | 93.55 | 94.50 | 92.87 | -1.77% | 43,043 |
| Oct 7, 2025 | 106.10 | 106.10 | 95.75 | 96.20 | 94.54 | -11.58% | 123,377 |
| Oct 6, 2025 | 110.40 | 110.40 | 108.40 | 108.80 | 106.92 | -1.09% | 4,778 |
| Oct 3, 2025 | 106.30 | 110.80 | 106.30 | 110.00 | 108.10 | 1.48% | 16,614 |
| Oct 2, 2025 | 108.10 | 110.20 | 107.40 | 108.40 | 106.53 | 0.46% | 32,470 |
| Oct 1, 2025 | 107.40 | 109.50 | 107.20 | 107.90 | 106.04 | 1.03% | 96,650 |
| Sep 30, 2025 | 109.40 | 109.40 | 106.70 | 106.80 | 104.96 | -2.64% | 6,899 |
| Sep 29, 2025 | 114.70 | 114.70 | 109.50 | 109.70 | 107.80 | -1.79% | 4,117 |
| Sep 26, 2025 | 112.10 | 112.20 | 111.40 | 111.70 | 109.77 | -1.06% | 948 |