Höegh Autoliners ASA (OSL:HAUTO)
Norway
· Delayed Price · Currency is NOK 110.40
-1.70 (-1.52%)
Sep 29, 2025, 2:45 PM CET
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.80 | 113.70 | 111.10 | 112.10 | 112.10 | -0.62% | 581,420 |
| Sep 25, 2025 | 114.00 | 116.20 | 112.80 | 112.80 | 112.80 | -0.79% | 711,812 |
| Sep 24, 2025 | 112.20 | 113.80 | 111.30 | 113.70 | 113.70 | 0.80% | 350,433 |
| Sep 23, 2025 | 112.40 | 112.80 | 110.90 | 112.80 | 112.80 | 0.71% | 410,751 |
| Sep 22, 2025 | 111.50 | 112.20 | 111.00 | 112.00 | 112.00 | 0.81% | 328,359 |
| Sep 19, 2025 | 115.00 | 115.40 | 110.90 | 111.10 | 111.10 | -3.05% | 1,234,368 |
| Sep 18, 2025 | 113.20 | 115.80 | 112.70 | 114.60 | 114.60 | 0.53% | 653,825 |
| Sep 17, 2025 | 113.00 | 114.00 | 111.40 | 114.00 | 114.00 | 0.88% | 351,008 |
| Sep 16, 2025 | 112.00 | 113.50 | 111.10 | 113.00 | 113.00 | 1.07% | 784,338 |
| Sep 15, 2025 | 110.20 | 112.40 | 109.60 | 111.80 | 111.80 | 1.45% | 443,234 |
| Sep 12, 2025 | 111.00 | 111.70 | 109.10 | 110.20 | 110.20 | -0.72% | 538,148 |
| Sep 11, 2025 | 110.50 | 111.50 | 109.00 | 111.00 | 111.00 | - | 495,604 |
| Sep 10, 2025 | 113.30 | 113.30 | 109.30 | 111.00 | 111.00 | -1.77% | 1,031,649 |
| Sep 9, 2025 | 115.40 | 115.40 | 113.00 | 113.00 | 113.00 | -1.40% | 632,549 |
| Sep 8, 2025 | 112.30 | 115.50 | 112.10 | 114.60 | 114.60 | 2.41% | 700,815 |
| Sep 5, 2025 | 112.80 | 113.70 | 111.50 | 111.90 | 111.90 | -0.27% | 458,672 |
| Sep 4, 2025 | 108.80 | 112.20 | 108.60 | 112.20 | 112.20 | 3.41% | 946,288 |
| Sep 3, 2025 | 108.00 | 109.40 | 107.30 | 108.50 | 108.50 | 0.65% | 447,933 |
| Sep 2, 2025 | 107.10 | 110.80 | 106.90 | 107.80 | 107.80 | 1.13% | 824,836 |
| Sep 1, 2025 | 107.60 | 110.50 | 105.80 | 106.60 | 106.60 | -7.63% | 1,578,094 |
| Aug 29, 2025 | 117.00 | 117.70 | 115.40 | 115.40 | 108.09 | -0.26% | 873,127 |
| Aug 28, 2025 | 116.00 | 118.70 | 115.20 | 115.70 | 108.37 | 0.35% | 2,203,707 |
| Aug 27, 2025 | 113.00 | 115.60 | 111.30 | 115.30 | 107.99 | 2.22% | 1,187,829 |
| Aug 26, 2025 | 113.00 | 113.00 | 109.50 | 112.80 | 105.65 | 0.62% | 1,237,429 |
| Aug 25, 2025 | 113.60 | 114.50 | 110.40 | 112.10 | 105.00 | -4.43% | 1,998,502 |
| Aug 22, 2025 | 113.00 | 118.80 | 108.30 | 117.30 | 109.87 | 5.96% | 2,641,610 |
| Aug 21, 2025 | 108.90 | 111.50 | 108.80 | 110.70 | 103.69 | 1.65% | 500,598 |
| Aug 20, 2025 | 107.50 | 109.20 | 107.30 | 108.90 | 102.00 | 0.93% | 262,454 |
| Aug 19, 2025 | 108.20 | 110.30 | 107.70 | 107.90 | 101.06 | 0.09% | 413,621 |
| Aug 18, 2025 | 107.10 | 108.20 | 105.60 | 107.80 | 100.97 | -0.09% | 558,570 |
| Aug 15, 2025 | 110.70 | 111.00 | 107.70 | 107.90 | 101.06 | -1.91% | 334,601 |
| Aug 14, 2025 | 112.70 | 112.70 | 109.80 | 110.00 | 103.03 | -2.40% | 519,990 |
| Aug 13, 2025 | 110.70 | 112.90 | 110.40 | 112.70 | 105.56 | 0.71% | 386,802 |
| Aug 12, 2025 | 111.50 | 112.30 | 110.20 | 111.90 | 104.81 | 1.08% | 496,309 |
| Aug 11, 2025 | 113.40 | 113.40 | 110.40 | 110.70 | 103.69 | -2.12% | 512,315 |
| Aug 8, 2025 | 112.40 | 115.70 | 112.00 | 113.10 | 105.93 | 2.45% | 1,078,350 |
| Aug 7, 2025 | 111.00 | 111.30 | 109.00 | 110.40 | 103.40 | -0.18% | 324,870 |
| Aug 6, 2025 | 110.20 | 112.00 | 110.00 | 110.60 | 103.59 | 1.19% | 683,956 |
| Aug 5, 2025 | 106.80 | 110.10 | 106.50 | 109.30 | 102.37 | 2.34% | 537,536 |
| Aug 4, 2025 | 106.00 | 107.00 | 105.40 | 106.80 | 100.03 | 1.23% | 396,006 |
| Aug 1, 2025 | 104.30 | 106.60 | 103.60 | 105.50 | 98.82 | 0.96% | 561,276 |
| Jul 31, 2025 | 104.60 | 105.20 | 103.00 | 104.50 | 97.88 | -0.38% | 439,232 |
| Jul 30, 2025 | 108.10 | 108.60 | 103.70 | 104.90 | 98.25 | -2.60% | 730,645 |
| Jul 29, 2025 | 107.90 | 109.80 | 107.70 | 107.70 | 100.88 | -0.09% | 742,720 |
| Jul 28, 2025 | 106.00 | 109.40 | 106.00 | 107.80 | 100.97 | 3.55% | 847,888 |
| Jul 25, 2025 | 103.60 | 104.80 | 102.90 | 104.10 | 97.50 | 0.68% | 399,475 |
| Jul 24, 2025 | 103.90 | 106.20 | 103.20 | 103.40 | 96.85 | 0.19% | 654,976 |
| Jul 23, 2025 | 99.00 | 103.30 | 99.00 | 103.20 | 96.66 | 5.90% | 1,155,855 |
| Jul 22, 2025 | 95.65 | 97.45 | 94.50 | 97.45 | 91.28 | -1.02% | 435,805 |
| Jul 21, 2025 | 100.60 | 101.20 | 98.30 | 98.45 | 92.21 | -2.33% | 591,728 |