Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 94.90
+0.10 (0.11%)
At close: Oct 10, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.00 | 96.30 | 93.85 | 94.90 | 94.90 | 0.11% | 23,942 |
| Oct 9, 2025 | 92.35 | 95.15 | 91.90 | 94.80 | 94.80 | 0.32% | 21,724 |
| Oct 8, 2025 | 96.30 | 98.50 | 93.55 | 94.50 | 94.50 | -1.77% | 43,043 |
| Oct 7, 2025 | 106.10 | 106.10 | 95.75 | 96.20 | 96.20 | -11.58% | 123,377 |
| Oct 6, 2025 | 110.40 | 110.40 | 108.40 | 108.80 | 108.80 | -1.09% | 4,778 |
| Oct 3, 2025 | 106.30 | 110.80 | 106.30 | 110.00 | 110.00 | 1.48% | 16,614 |
| Oct 2, 2025 | 108.10 | 110.20 | 107.40 | 108.40 | 108.40 | 0.46% | 32,470 |
| Oct 1, 2025 | 107.40 | 109.50 | 107.20 | 107.90 | 107.90 | 1.03% | 96,650 |
| Sep 30, 2025 | 109.40 | 109.40 | 106.70 | 106.80 | 106.80 | -2.64% | 6,899 |
| Sep 29, 2025 | 114.70 | 114.70 | 109.50 | 109.70 | 109.70 | -1.79% | 4,117 |
| Sep 26, 2025 | 112.10 | 112.20 | 111.40 | 111.70 | 111.70 | -1.06% | 948 |
| Sep 25, 2025 | 113.80 | 116.00 | 112.90 | 112.90 | 112.90 | -0.62% | 9,019 |
| Sep 24, 2025 | 115.40 | 115.40 | 112.50 | 113.60 | 113.60 | 0.98% | 14,937 |
| Sep 23, 2025 | 112.00 | 112.60 | 111.00 | 112.50 | 112.50 | 0.45% | 12,927 |
| Sep 22, 2025 | 113.80 | 113.80 | 111.40 | 112.00 | 112.00 | 0.72% | 12,509 |
| Sep 19, 2025 | 114.80 | 114.90 | 111.20 | 111.20 | 111.20 | -3.14% | 3,009 |
| Sep 18, 2025 | 113.40 | 115.60 | 113.10 | 114.80 | 114.80 | -0.09% | 6,460 |
| Sep 17, 2025 | 114.70 | 115.00 | 111.50 | 114.90 | 114.90 | 1.68% | 11,586 |
| Sep 16, 2025 | 112.40 | 113.00 | 112.40 | 113.00 | 113.00 | 1.16% | 289 |
| Sep 15, 2025 | 112.70 | 112.70 | 108.00 | 111.70 | 111.70 | 0.90% | 2,821 |
| Sep 12, 2025 | 111.00 | 111.00 | 109.00 | 110.70 | 110.70 | -0.63% | 3,799 |
| Sep 11, 2025 | 113.60 | 113.60 | 109.60 | 111.40 | 111.40 | -0.09% | 6,454 |
| Sep 10, 2025 | 113.00 | 115.00 | 109.30 | 111.50 | 111.50 | -2.79% | 37,755 |
| Sep 9, 2025 | 114.60 | 114.80 | 112.00 | 114.70 | 114.70 | -0.35% | 11,320 |
| Sep 8, 2025 | 113.50 | 115.50 | 112.30 | 115.10 | 115.10 | 2.86% | 82,118 |
| Sep 5, 2025 | 112.50 | 113.50 | 111.80 | 111.90 | 111.90 | - | 16,179 |
| Sep 4, 2025 | 105.90 | 111.90 | 105.90 | 111.90 | 111.90 | 3.80% | 5,006 |
| Sep 3, 2025 | 108.40 | 109.10 | 107.00 | 107.80 | 107.80 | 0.19% | 12,860 |
| 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 |