Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 139.70
-10.60 (-7.05%)
At close: May 22, 2026
STO:HAUTOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 149.90 | 149.90 | 139.70 | 139.70 | 139.70 | -7.05% | 3,907 |
| May 21, 2026 | 148.80 | 151.20 | 148.80 | 150.30 | 150.30 | 1.08% | 68,197 |
| May 20, 2026 | 144.90 | 148.70 | 144.90 | 148.70 | 148.70 | 2.98% | 1,650 |
| May 19, 2026 | 142.70 | 145.60 | 142.70 | 144.40 | 144.40 | 1.33% | 1,002 |
| May 18, 2026 | 140.60 | 142.50 | 138.00 | 142.50 | 142.50 | -0.70% | 3,620 |
| May 15, 2026 | 138.60 | 144.00 | 138.60 | 143.50 | 143.50 | 0.28% | 48,765 |
| May 13, 2026 | 141.20 | 143.60 | 141.10 | 143.10 | 143.10 | 1.78% | 574 |
| May 12, 2026 | 139.10 | 143.10 | 139.00 | 140.60 | 140.60 | 2.70% | 8,967 |
| May 11, 2026 | 132.00 | 139.20 | 129.00 | 136.90 | 136.90 | 5.31% | 23,865 |
| May 8, 2026 | 125.00 | 130.70 | 123.00 | 130.00 | 130.00 | 3.59% | 14,901 |
| May 7, 2026 | 128.80 | 129.00 | 125.50 | 125.50 | 125.50 | -2.56% | 9,661 |
| May 6, 2026 | 130.60 | 130.70 | 128.60 | 128.80 | 128.80 | 1.02% | 6,158 |
| May 5, 2026 | 131.20 | 131.20 | 124.70 | 127.50 | 127.50 | -3.26% | 18,676 |
| May 4, 2026 | 129.20 | 136.80 | 129.20 | 131.80 | 131.80 | 0.08% | 12,405 |
| Apr 30, 2026 | 132.70 | 133.40 | 131.70 | 131.70 | 131.70 | -0.53% | 570 |
| Apr 29, 2026 | 131.50 | 133.40 | 127.10 | 132.40 | 132.40 | 0.61% | 7,306 |
| Apr 28, 2026 | 130.00 | 132.90 | 126.30 | 131.60 | 131.60 | -1.42% | 21,568 |
| Apr 27, 2026 | 132.50 | 133.50 | 130.20 | 133.50 | 133.50 | 3.97% | 5,065 |
| Apr 24, 2026 | 132.10 | 134.90 | 128.40 | 128.40 | 128.40 | -2.80% | 3,520 |
| Apr 23, 2026 | 132.90 | 134.40 | 131.20 | 132.10 | 132.10 | 2.32% | 20,053 |
| Apr 22, 2026 | 130.50 | 135.50 | 127.00 | 129.10 | 129.10 | -3.51% | 18,943 |
| Apr 21, 2026 | 132.00 | 134.90 | 132.00 | 133.80 | 133.80 | -0.52% | 25,136 |
| Apr 20, 2026 | 135.00 | 135.50 | 130.10 | 134.50 | 134.50 | 0.82% | 10,079 |
| Apr 17, 2026 | 132.90 | 135.10 | 132.60 | 133.40 | 133.40 | -1.48% | 8,883 |
| Apr 16, 2026 | 135.60 | 136.60 | 133.00 | 135.40 | 135.40 | 0.82% | 5,772 |
| Apr 15, 2026 | 135.90 | 137.50 | 133.40 | 134.30 | 134.30 | 0.45% | 7,797 |
| Apr 14, 2026 | 137.90 | 138.10 | 133.20 | 133.70 | 133.70 | -2.55% | 8,217 |
| Apr 13, 2026 | 137.90 | 141.60 | 134.90 | 137.20 | 137.20 | -1.29% | 6,203 |
| Apr 10, 2026 | 142.50 | 142.50 | 135.00 | 139.00 | 139.00 | -0.43% | 2,372 |
| Apr 9, 2026 | 138.50 | 143.90 | 134.80 | 139.60 | 139.60 | 1.75% | 1,495 |
| Apr 8, 2026 | 137.70 | 143.70 | 131.20 | 137.20 | 137.20 | -2.00% | 27,693 |
| Apr 7, 2026 | 144.10 | 145.20 | 140.00 | 140.00 | 140.00 | 0.07% | 13,080 |
| Apr 1, 2026 | 141.00 | 142.30 | 135.20 | 139.90 | 139.90 | 0.79% | 4,922 |
| Mar 31, 2026 | 138.00 | 138.90 | 130.50 | 138.80 | 138.80 | 3.43% | 18,847 |
| Mar 30, 2026 | 134.00 | 137.00 | 131.30 | 134.20 | 134.20 | -2.26% | 9,546 |
| Mar 27, 2026 | 136.50 | 139.90 | 132.30 | 137.30 | 137.30 | 2.08% | 12,835 |
| Mar 26, 2026 | 137.80 | 137.90 | 133.20 | 134.50 | 134.50 | 0.37% | 8,797 |
| Mar 25, 2026 | 140.00 | 140.00 | 130.50 | 134.00 | 134.00 | -4.56% | 16,436 |
| Mar 24, 2026 | 130.90 | 140.40 | 130.90 | 140.40 | 140.40 | 7.59% | 9,004 |
| Mar 23, 2026 | 129.50 | 134.60 | 126.40 | 130.50 | 130.50 | -1.14% | 13,042 |
| Mar 20, 2026 | 132.20 | 138.00 | 130.40 | 132.00 | 132.00 | -2.37% | 8,862 |
| Mar 19, 2026 | 134.20 | 136.90 | 131.80 | 135.20 | 135.20 | -1.02% | 8,770 |
| Mar 18, 2026 | 129.90 | 136.60 | 128.50 | 136.60 | 136.60 | 7.39% | 58,134 |
| Mar 17, 2026 | 126.90 | 129.60 | 122.40 | 127.20 | 127.20 | 2.83% | 4,185 |
| Mar 16, 2026 | 122.70 | 123.70 | 120.60 | 123.70 | 123.70 | -0.56% | 5,889 |
| Mar 13, 2026 | 129.90 | 129.90 | 120.10 | 124.40 | 124.40 | -4.53% | 27,024 |
| Mar 12, 2026 | 128.50 | 134.70 | 128.50 | 130.30 | 130.30 | -0.31% | 65,487 |
| Mar 11, 2026 | 134.20 | 137.70 | 128.20 | 130.70 | 130.70 | -3.11% | 58,630 |
| Mar 10, 2026 | 135.00 | 135.00 | 127.50 | 134.90 | 134.90 | 1.43% | 57,765 |
| Mar 9, 2026 | 133.00 | 134.00 | 129.50 | 133.00 | 133.00 | 0.61% | 17,986 |