Höegh Autoliners ASA (OSL:HAUTO)
Norway
· Delayed Price · Currency is NOK 92.05
+0.30 (0.33%)
At close: Dec 5, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.90 | 91.40 | 92.05 | 92.05 | 0.33% | 542,727 |
| Dec 4, 2025 | 89.90 | 92.50 | 89.50 | 91.75 | 91.75 | 2.80% | 749,296 |
| Dec 3, 2025 | 91.00 | 92.00 | 88.90 | 89.25 | 89.25 | -1.38% | 496,826 |
| Dec 2, 2025 | 90.50 | 91.10 | 89.05 | 90.50 | 90.50 | 0.22% | 381,595 |
| Dec 1, 2025 | 90.00 | 90.40 | 88.90 | 90.30 | 90.30 | 1.35% | 271,226 |
| Nov 28, 2025 | 88.90 | 89.45 | 88.10 | 89.10 | 89.10 | 0.79% | 342,033 |
| Nov 27, 2025 | 88.00 | 90.30 | 88.00 | 88.40 | 88.40 | 0.80% | 365,883 |
| Nov 26, 2025 | 87.10 | 87.90 | 86.10 | 87.70 | 87.70 | 0.34% | 428,653 |
| Nov 25, 2025 | 86.05 | 88.45 | 85.65 | 87.40 | 87.40 | 2.70% | 531,957 |
| Nov 24, 2025 | 87.65 | 87.65 | 85.10 | 85.10 | 85.10 | -2.07% | 455,476 |
| Nov 21, 2025 | 87.95 | 88.00 | 86.40 | 86.90 | 86.90 | -2.14% | 401,602 |
| Nov 20, 2025 | 89.95 | 90.50 | 88.10 | 88.80 | 88.80 | -1.00% | 354,185 |
| Nov 19, 2025 | 87.10 | 89.80 | 87.10 | 89.70 | 89.70 | 2.99% | 557,590 |
| Nov 18, 2025 | 87.60 | 88.50 | 86.65 | 87.10 | 87.10 | -0.23% | 300,164 |
| Nov 17, 2025 | 86.10 | 87.75 | 86.10 | 87.30 | 87.30 | 1.57% | 503,017 |
| Nov 14, 2025 | 85.65 | 86.05 | 84.85 | 85.95 | 85.95 | -0.06% | 605,996 |
| Nov 13, 2025 | 87.30 | 87.30 | 85.00 | 86.00 | 86.00 | -2.05% | 734,830 |
| Nov 12, 2025 | 89.10 | 89.10 | 87.35 | 87.80 | 87.80 | -0.40% | 446,056 |
| Nov 11, 2025 | 88.90 | 90.05 | 88.15 | 88.15 | 88.15 | -0.73% | 510,317 |
| Nov 10, 2025 | 90.35 | 91.00 | 87.90 | 88.80 | 88.80 | -1.99% | 721,658 |
| Nov 7, 2025 | 92.10 | 92.50 | 90.05 | 90.60 | 89.03 | 1.80% | 822,053 |
| Nov 6, 2025 | 87.65 | 90.20 | 87.35 | 89.00 | 87.45 | 1.89% | 489,603 |
| Nov 5, 2025 | 86.20 | 88.30 | 85.50 | 87.35 | 85.83 | 0.87% | 596,569 |
| Nov 4, 2025 | 90.20 | 90.20 | 86.10 | 86.60 | 85.10 | -4.47% | 683,771 |
| Nov 3, 2025 | 91.45 | 91.60 | 89.65 | 90.65 | 89.08 | -0.22% | 708,799 |
| Oct 31, 2025 | 90.00 | 92.30 | 88.85 | 90.85 | 89.27 | 0.83% | 841,140 |
| Oct 30, 2025 | 87.85 | 90.85 | 84.00 | 90.10 | 88.54 | -6.73% | 2,876,226 |
| Oct 29, 2025 | 94.85 | 97.75 | 94.05 | 96.60 | 94.92 | 1.90% | 726,018 |
| Oct 28, 2025 | 94.65 | 95.15 | 93.35 | 94.80 | 93.15 | -0.21% | 451,105 |
| Oct 27, 2025 | 93.85 | 95.40 | 92.95 | 95.00 | 93.35 | 1.44% | 627,504 |
| Oct 24, 2025 | 94.50 | 94.70 | 93.00 | 93.65 | 92.02 | -0.11% | 279,776 |
| Oct 23, 2025 | 91.65 | 94.65 | 91.65 | 93.75 | 92.12 | 1.30% | 392,707 |
| Oct 22, 2025 | 93.65 | 94.20 | 91.00 | 92.55 | 90.94 | -1.02% | 935,868 |
| Oct 21, 2025 | 95.30 | 95.45 | 93.05 | 93.50 | 91.88 | -2.30% | 510,915 |
| Oct 20, 2025 | 95.70 | 96.35 | 94.50 | 95.70 | 94.04 | 0.95% | 326,206 |
| Oct 17, 2025 | 92.80 | 94.90 | 92.05 | 94.80 | 93.15 | 1.17% | 488,093 |
| Oct 16, 2025 | 94.15 | 94.60 | 93.05 | 93.70 | 92.07 | -0.21% | 309,468 |
| Oct 15, 2025 | 93.90 | 95.25 | 93.00 | 93.90 | 92.27 | 0.59% | 571,167 |
| Oct 14, 2025 | 91.80 | 94.60 | 91.20 | 93.35 | 91.73 | 1.14% | 677,573 |
| Oct 13, 2025 | 92.95 | 93.25 | 88.90 | 92.30 | 90.70 | -2.89% | 1,452,186 |
| Oct 10, 2025 | 95.00 | 96.65 | 94.35 | 95.05 | 93.40 | 0.26% | 733,241 |
| Oct 9, 2025 | 93.75 | 95.65 | 93.50 | 94.80 | 93.15 | -0.05% | 927,037 |
| Oct 8, 2025 | 93.50 | 98.20 | 93.40 | 94.85 | 93.20 | -0.84% | 1,285,918 |
| Oct 7, 2025 | 102.70 | 103.80 | 95.65 | 95.65 | 93.99 | -12.41% | 3,670,299 |
| Oct 6, 2025 | 110.00 | 110.00 | 108.00 | 109.20 | 107.30 | -0.91% | 500,306 |
| Oct 3, 2025 | 109.20 | 110.90 | 108.70 | 110.20 | 108.29 | 1.01% | 382,595 |
| Oct 2, 2025 | 108.00 | 110.20 | 108.00 | 109.10 | 107.21 | 1.02% | 328,393 |
| Oct 1, 2025 | 107.00 | 109.20 | 107.00 | 108.00 | 106.13 | 0.93% | 451,977 |
| Sep 30, 2025 | 109.00 | 109.60 | 106.60 | 107.00 | 105.14 | -2.28% | 697,794 |
| Sep 29, 2025 | 111.60 | 111.60 | 109.30 | 109.50 | 107.60 | -2.32% | 670,605 |