Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 100.30
+2.25 (2.29%)
At close: Jan 20, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |