Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 110.30
+1.20 (1.10%)
At close: Feb 9, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 108.00 | 111.00 | 108.00 | 110.30 | 110.30 | 1.10% | 9,159 |
| Feb 6, 2026 | 107.00 | 109.50 | 107.00 | 109.10 | 109.10 | 1.58% | 9,518 |
| Feb 5, 2026 | 104.90 | 107.40 | 104.90 | 107.40 | 107.40 | -0.09% | 20,101 |
| Feb 4, 2026 | 110.50 | 110.50 | 105.10 | 107.50 | 107.50 | -1.92% | 12,996 |
| Feb 3, 2026 | 107.90 | 112.30 | 107.90 | 109.60 | 109.60 | 2.24% | 57,100 |
| Feb 2, 2026 | 108.20 | 108.40 | 106.60 | 107.20 | 107.20 | -0.28% | 38,365 |
| Jan 30, 2026 | 106.40 | 107.50 | 104.30 | 107.50 | 107.50 | 2.28% | 23,625 |
| Jan 29, 2026 | 105.00 | 106.00 | 104.10 | 105.10 | 105.10 | 0.19% | 36,978 |
| Jan 28, 2026 | 102.80 | 104.90 | 102.30 | 104.90 | 104.90 | 1.65% | 10,625 |
| Jan 27, 2026 | 101.20 | 103.20 | 100.90 | 103.20 | 103.20 | 3.30% | 5,511 |
| Jan 26, 2026 | 100.10 | 101.20 | 99.90 | 99.90 | 99.90 | -0.30% | 2,952 |
| Jan 23, 2026 | 99.00 | 100.50 | 98.60 | 100.20 | 100.20 | 0.40% | 2,569 |
| Jan 22, 2026 | 100.00 | 102.30 | 99.80 | 99.80 | 99.80 | 0.35% | 811 |
| Jan 21, 2026 | 100.00 | 100.00 | 97.90 | 99.45 | 99.45 | -0.85% | 3,623 |
| Jan 20, 2026 | 98.50 | 101.50 | 98.15 | 100.30 | 100.30 | 2.29% | 4,651 |
| Jan 19, 2026 | 102.50 | 102.50 | 98.05 | 98.05 | 98.05 | -2.92% | 8,021 |
| Jan 16, 2026 | 98.45 | 101.20 | 98.45 | 101.00 | 101.00 | 3.32% | 2,215 |
| Jan 15, 2026 | 104.60 | 105.50 | 97.70 | 97.75 | 97.75 | -5.83% | 27,653 |
| Jan 14, 2026 | 102.30 | 103.80 | 101.30 | 103.80 | 103.80 | 0.29% | 644 |
| Jan 13, 2026 | 102.00 | 103.80 | 101.80 | 103.50 | 103.50 | 3.29% | 1,794 |
| Jan 12, 2026 | 101.00 | 101.00 | 100.00 | 100.20 | 100.20 | -0.79% | 1,603 |
| Jan 9, 2026 | 102.00 | 102.70 | 101.00 | 101.00 | 101.00 | -0.10% | 1,819 |
| Jan 8, 2026 | 101.80 | 102.70 | 101.10 | 101.10 | 101.10 | -0.20% | 2,934 |
| Jan 7, 2026 | 98.70 | 101.50 | 98.60 | 101.30 | 101.30 | 3.10% | 13,823 |
| Jan 6, 2026 | 97.40 | 98.85 | 97.00 | 98.25 | 98.25 | 0.87% | 21,606 |
| Jan 5, 2026 | 97.85 | 98.80 | 96.95 | 97.40 | 97.40 | -0.51% | 2,924 |
| Jan 2, 2026 | 98.00 | 99.30 | 96.60 | 97.90 | 97.90 | -0.46% | 6,290 |
| Dec 30, 2025 | 99.45 | 99.45 | 97.90 | 98.35 | 98.35 | 1.71% | 6,120 |
| Dec 29, 2025 | 97.85 | 97.85 | 94.30 | 96.70 | 96.70 | 1.79% | 10,353 |
| Dec 23, 2025 | 95.10 | 95.10 | 94.25 | 95.00 | 95.00 | -0.37% | 2,778 |
| Dec 22, 2025 | 97.15 | 97.15 | 94.65 | 95.35 | 95.35 | 0.63% | 2,359 |
| Dec 19, 2025 | 98.00 | 98.25 | 94.50 | 94.75 | 94.75 | -4.00% | 6,705 |
| Dec 18, 2025 | 97.40 | 98.75 | 96.90 | 98.70 | 98.70 | 1.54% | 8,398 |
| Dec 17, 2025 | 97.70 | 97.70 | 96.60 | 97.20 | 97.20 | -0.21% | 7,100 |
| Dec 16, 2025 | 96.45 | 97.75 | 96.45 | 97.40 | 97.40 | 1.09% | 21,623 |
| Dec 15, 2025 | 95.65 | 96.55 | 95.65 | 96.35 | 96.35 | 0.36% | 1,410 |
| Dec 12, 2025 | 96.70 | 96.85 | 95.65 | 96.00 | 96.00 | -0.72% | 14,332 |
| Dec 11, 2025 | 94.75 | 96.80 | 94.75 | 96.70 | 96.70 | 1.95% | 4,580 |
| Dec 10, 2025 | 95.50 | 96.15 | 94.00 | 94.85 | 94.85 | -0.42% | 3,694 |
| Dec 9, 2025 | 96.00 | 96.40 | 95.25 | 95.25 | 95.25 | -1.04% | 5,441 |
| Dec 8, 2025 | 91.50 | 96.25 | 91.50 | 96.25 | 96.25 | 3.16% | 16,603 |
| Dec 5, 2025 | 91.75 | 93.30 | 91.65 | 93.30 | 93.30 | 1.41% | 5,831 |
| 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 |