Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 107.20
-8.30 (-7.19%)
At close: Sep 1, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 110.30 | 110.50 | 107.50 | 107.60 | 107.60 | 0.37% | 3,050 |
| Sep 1, 2025 | 108.20 | 110.50 | 105.50 | 107.20 | 107.20 | -7.19% | 17,003 |
| Aug 29, 2025 | 116.70 | 117.40 | 115.50 | 115.50 | 115.50 | 0.09% | 6,995 |
| Aug 28, 2025 | 117.70 | 118.90 | 115.30 | 115.40 | 115.40 | -2.12% | 18,378 |
| Aug 27, 2025 | 112.80 | 117.90 | 110.10 | 117.90 | 117.90 | 2.79% | 14,157 |
| Aug 26, 2025 | 113.40 | 114.70 | 109.80 | 114.70 | 114.70 | 2.14% | 13,391 |
| Aug 25, 2025 | 120.20 | 120.20 | 110.70 | 112.30 | 112.30 | -4.02% | 32,642 |
| Aug 22, 2025 | 114.10 | 118.50 | 109.20 | 117.00 | 117.00 | 4.93% | 58,740 |
| Aug 21, 2025 | 109.50 | 113.40 | 109.50 | 111.50 | 111.50 | 2.20% | 3,592 |
| Aug 20, 2025 | 109.00 | 111.30 | 108.40 | 109.10 | 109.10 | 0.18% | 2,431 |
| Aug 19, 2025 | 109.80 | 114.10 | 108.90 | 108.90 | 108.90 | 1.30% | 1,330 |
| Aug 18, 2025 | 107.90 | 108.20 | 105.60 | 107.50 | 107.50 | -0.74% | 7,675 |
| Aug 15, 2025 | 109.80 | 109.80 | 107.80 | 108.30 | 108.30 | -1.37% | 5,890 |
| Aug 14, 2025 | 112.30 | 116.20 | 109.80 | 109.80 | 109.80 | -2.49% | 14,342 |
| Aug 13, 2025 | 111.30 | 114.30 | 111.00 | 112.60 | 112.60 | - | 22,653 |
| Aug 12, 2025 | 110.40 | 112.60 | 110.40 | 112.60 | 112.60 | 0.90% | 3,452 |
| Aug 11, 2025 | 113.40 | 113.40 | 110.30 | 111.60 | 111.60 | -3.29% | 32,138 |
| Aug 8, 2025 | 111.60 | 115.40 | 111.30 | 115.40 | 115.40 | 4.15% | 57,484 |
| Aug 7, 2025 | 111.10 | 111.10 | 109.20 | 110.80 | 110.80 | 0.09% | 3,222 |
| Aug 6, 2025 | 111.00 | 112.00 | 110.20 | 110.70 | 110.70 | -1.07% | 39,164 |
| Aug 5, 2025 | 108.00 | 111.90 | 107.00 | 111.90 | 111.90 | 4.58% | 4,348 |
| Aug 4, 2025 | 103.70 | 108.60 | 103.70 | 107.00 | 107.00 | 1.81% | 10,586 |
| Aug 1, 2025 | 104.50 | 106.50 | 104.50 | 105.10 | 105.10 | 0.57% | 14,990 |
| Jul 31, 2025 | 102.20 | 105.00 | 102.20 | 104.50 | 104.50 | -0.29% | 11,425 |
| Jul 30, 2025 | 109.50 | 109.50 | 103.90 | 104.80 | 104.80 | -3.14% | 14,769 |
| Jul 29, 2025 | 107.80 | 109.60 | 107.80 | 108.20 | 108.20 | 0.65% | 7,261 |
| Jul 28, 2025 | 104.50 | 108.60 | 104.40 | 107.50 | 107.50 | 3.46% | 43,383 |
| Jul 25, 2025 | 103.60 | 105.10 | 103.50 | 103.90 | 103.90 | 0.10% | 7,141 |
| Jul 24, 2025 | 101.70 | 106.10 | 101.70 | 103.80 | 103.80 | 0.78% | 27,621 |
| Jul 23, 2025 | 100.20 | 103.50 | 99.80 | 103.00 | 103.00 | 5.21% | 65,596 |
| Jul 22, 2025 | 100.00 | 100.00 | 93.30 | 97.90 | 97.90 | -0.91% | 17,082 |
| Jul 21, 2025 | 100.80 | 100.80 | 98.45 | 98.80 | 98.80 | -1.98% | 30,490 |
| Jul 18, 2025 | 101.00 | 101.00 | 99.20 | 100.80 | 100.80 | 1.36% | 18,645 |
| Jul 17, 2025 | 100.00 | 100.80 | 97.90 | 99.45 | 99.45 | 1.17% | 60,274 |
| Jul 16, 2025 | 96.85 | 99.80 | 96.75 | 98.30 | 98.30 | 1.03% | 50,159 |
| Jul 15, 2025 | 97.15 | 99.15 | 96.50 | 97.30 | 97.30 | - | 16,347 |
| Jul 14, 2025 | 99.25 | 99.25 | 96.70 | 97.30 | 97.30 | -0.92% | 16,033 |
| Jul 11, 2025 | 96.90 | 98.20 | 95.10 | 98.20 | 98.20 | 3.10% | 11,046 |
| Jul 10, 2025 | 96.00 | 96.00 | 94.10 | 95.25 | 95.25 | 0.79% | 9,347 |
| Jul 9, 2025 | 95.65 | 97.95 | 94.25 | 94.50 | 94.50 | 1.50% | 44,832 |
| Jul 8, 2025 | 94.40 | 94.40 | 92.70 | 93.10 | 93.10 | - | 24,721 |
| Jul 7, 2025 | 90.90 | 94.35 | 90.90 | 93.10 | 93.10 | 4.49% | 5,369 |
| Jul 4, 2025 | 90.85 | 90.85 | 88.75 | 89.10 | 89.10 | -1.22% | 15,404 |
| Jul 3, 2025 | 88.00 | 90.30 | 87.90 | 90.20 | 90.20 | 2.50% | 16,350 |
| Jul 2, 2025 | 88.75 | 88.75 | 86.10 | 88.00 | 88.00 | 1.56% | 12,685 |
| Jul 1, 2025 | 91.30 | 91.30 | 86.45 | 86.65 | 86.65 | -3.24% | 12,983 |
| Jun 30, 2025 | 90.00 | 91.35 | 88.05 | 89.55 | 89.55 | 0.28% | 43,874 |
| Jun 27, 2025 | 88.90 | 92.05 | 88.80 | 89.30 | 89.30 | 1.13% | 7,909 |
| Jun 26, 2025 | 89.60 | 90.15 | 88.00 | 88.30 | 88.30 | -1.67% | 16,053 |
| Jun 25, 2025 | 89.50 | 92.35 | 89.50 | 89.80 | 89.80 | 0.34% | 3,419 |