Höegh Autoliners ASA (OSL:HAUTO)
Norway
· Delayed Price · Currency is NOK 133.70
+1.20 (0.91%)
At close: Mar 9, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.30 | 134.40 | 129.70 | 133.70 | 133.70 | 0.91% | 1,106,333 |
| Mar 6, 2026 | 133.00 | 133.00 | 129.20 | 132.50 | 132.50 | -0.53% | 682,034 |
| Mar 5, 2026 | 137.80 | 137.80 | 130.00 | 133.20 | 133.20 | -3.48% | 1,255,903 |
| Mar 4, 2026 | 136.70 | 139.10 | 133.90 | 138.00 | 138.00 | -0.14% | 1,498,801 |
| Mar 3, 2026 | 138.70 | 140.40 | 133.60 | 138.20 | 138.20 | 1.54% | 1,933,129 |
| Mar 2, 2026 | 127.70 | 137.80 | 127.50 | 136.10 | 136.10 | 2.72% | 2,853,642 |
| Feb 27, 2026 | 131.30 | 132.80 | 128.00 | 132.50 | 127.54 | 0.38% | 1,667,659 |
| Feb 26, 2026 | 126.00 | 133.00 | 125.30 | 132.00 | 127.06 | 5.01% | 2,156,946 |
| Feb 25, 2026 | 120.00 | 126.40 | 119.10 | 125.70 | 120.99 | 3.80% | 2,340,918 |
| Feb 24, 2026 | 119.80 | 121.90 | 118.60 | 121.10 | 116.57 | 0.33% | 1,056,910 |
| Feb 23, 2026 | 121.00 | 122.80 | 120.00 | 120.70 | 116.18 | -0.33% | 671,378 |
| Feb 20, 2026 | 120.80 | 122.20 | 119.90 | 121.10 | 116.57 | -0.33% | 817,127 |
| Feb 19, 2026 | 118.00 | 121.80 | 117.60 | 121.50 | 116.95 | 2.97% | 781,563 |
| Feb 18, 2026 | 114.90 | 118.00 | 114.90 | 118.00 | 113.58 | 3.33% | 736,652 |
| Feb 17, 2026 | 115.30 | 116.40 | 113.70 | 114.20 | 109.92 | -0.95% | 536,889 |
| Feb 16, 2026 | 111.50 | 116.10 | 111.50 | 115.30 | 110.98 | 2.40% | 602,928 |
| Feb 13, 2026 | 112.80 | 112.90 | 111.00 | 112.60 | 108.38 | -0.79% | 631,738 |
| Feb 12, 2026 | 111.50 | 114.60 | 109.90 | 113.50 | 109.25 | 2.07% | 1,077,500 |
| Feb 11, 2026 | 108.50 | 111.80 | 107.50 | 111.20 | 107.04 | 1.46% | 501,189 |
| Feb 10, 2026 | 110.50 | 111.50 | 107.70 | 109.60 | 105.50 | -0.36% | 627,659 |
| Feb 9, 2026 | 109.30 | 110.70 | 108.90 | 110.00 | 105.88 | 1.57% | 337,162 |
| Feb 6, 2026 | 107.20 | 109.70 | 106.40 | 108.30 | 104.25 | 0.74% | 390,895 |
| Feb 5, 2026 | 105.60 | 107.50 | 105.00 | 107.50 | 103.48 | 0.19% | 342,445 |
| Feb 4, 2026 | 109.80 | 110.00 | 104.70 | 107.30 | 103.28 | -2.90% | 705,583 |
| Feb 3, 2026 | 108.20 | 112.50 | 108.10 | 110.50 | 106.36 | 2.13% | 1,223,121 |
| Feb 2, 2026 | 107.20 | 108.50 | 106.00 | 108.20 | 104.15 | 0.46% | 509,853 |
| Jan 30, 2026 | 106.10 | 107.90 | 104.70 | 107.70 | 103.67 | 2.67% | 827,544 |
| Jan 29, 2026 | 105.00 | 106.30 | 104.10 | 104.90 | 100.97 | 0.29% | 496,856 |
| Jan 28, 2026 | 103.10 | 104.70 | 102.30 | 104.60 | 100.68 | 2.05% | 414,919 |
| Jan 27, 2026 | 100.20 | 103.50 | 100.20 | 102.50 | 98.66 | 3.12% | 603,856 |
| Jan 26, 2026 | 100.40 | 100.70 | 99.15 | 99.40 | 95.68 | -1.00% | 354,235 |
| Jan 23, 2026 | 100.00 | 100.40 | 98.20 | 100.40 | 96.64 | 0.40% | 317,946 |
| Jan 22, 2026 | 100.80 | 102.00 | 99.50 | 100.00 | 96.26 | 0.05% | 316,625 |
| Jan 21, 2026 | 99.70 | 100.00 | 97.90 | 99.95 | 96.21 | 0.25% | 422,127 |
| Jan 20, 2026 | 98.40 | 101.30 | 98.05 | 99.70 | 95.97 | 1.12% | 408,813 |
| Jan 19, 2026 | 99.50 | 99.95 | 98.00 | 98.60 | 94.91 | -2.86% | 498,080 |
| Jan 16, 2026 | 99.80 | 101.60 | 98.90 | 101.50 | 97.70 | 3.15% | 516,882 |
| Jan 15, 2026 | 103.70 | 105.80 | 97.00 | 98.40 | 94.72 | -4.65% | 1,390,366 |
| Jan 14, 2026 | 103.60 | 103.60 | 101.30 | 103.20 | 99.34 | -0.58% | 345,248 |
| Jan 13, 2026 | 102.10 | 104.30 | 101.00 | 103.80 | 99.91 | 1.76% | 417,155 |
| Jan 12, 2026 | 100.10 | 102.00 | 99.60 | 102.00 | 98.18 | 1.19% | 345,351 |
| Jan 9, 2026 | 100.80 | 102.80 | 100.80 | 100.80 | 97.03 | 0.30% | 406,646 |
| Jan 8, 2026 | 101.70 | 102.30 | 100.50 | 100.50 | 96.74 | -1.18% | 236,475 |
| Jan 7, 2026 | 98.40 | 101.80 | 97.70 | 101.70 | 97.89 | 4.09% | 866,866 |
| Jan 6, 2026 | 98.45 | 99.35 | 97.00 | 97.70 | 94.04 | 0.31% | 269,448 |
| Jan 5, 2026 | 97.60 | 98.50 | 96.50 | 97.40 | 93.75 | -0.46% | 281,438 |
| Jan 2, 2026 | 98.10 | 99.30 | 96.20 | 97.85 | 94.19 | -0.20% | 324,789 |
| Dec 30, 2025 | 98.00 | 99.05 | 97.35 | 98.05 | 94.38 | 0.93% | 424,294 |
| Dec 29, 2025 | 95.50 | 97.50 | 95.50 | 97.15 | 93.51 | 1.73% | 508,502 |
| Dec 23, 2025 | 94.85 | 95.55 | 94.35 | 95.50 | 91.92 | 0.53% | 198,887 |
| Dec 22, 2025 | 95.65 | 95.95 | 94.85 | 95.00 | 91.44 | 0.26% | 238,212 |
| Dec 19, 2025 | 98.40 | 99.20 | 94.35 | 94.75 | 91.20 | -3.61% | 652,386 |
| Dec 18, 2025 | 96.65 | 98.90 | 96.65 | 98.30 | 94.62 | 1.29% | 357,534 |
| Dec 17, 2025 | 97.75 | 97.75 | 96.35 | 97.05 | 93.42 | 0.05% | 217,676 |
| Dec 16, 2025 | 96.55 | 97.80 | 95.65 | 97.00 | 93.37 | 0.36% | 386,225 |
| Dec 15, 2025 | 95.95 | 97.00 | 95.25 | 96.65 | 93.03 | 0.73% | 336,450 |
| Dec 12, 2025 | 96.60 | 96.85 | 95.30 | 95.95 | 92.36 | -0.52% | 228,028 |
| Dec 11, 2025 | 94.45 | 96.80 | 93.95 | 96.45 | 92.84 | 2.12% | 313,260 |
| Dec 10, 2025 | 96.00 | 96.50 | 93.95 | 94.45 | 90.91 | -0.84% | 382,817 |
| Dec 9, 2025 | 95.75 | 96.70 | 94.95 | 95.25 | 91.68 | -0.94% | 302,149 |
| Dec 8, 2025 | 93.50 | 96.25 | 93.40 | 96.15 | 92.55 | 4.45% | 669,446 |
| Dec 5, 2025 | 92.00 | 92.90 | 91.40 | 92.05 | 88.60 | 0.33% | 542,727 |
| Dec 4, 2025 | 89.90 | 92.50 | 89.50 | 91.75 | 88.32 | 2.80% | 749,296 |
| Dec 3, 2025 | 91.00 | 92.00 | 88.90 | 89.25 | 85.91 | -1.38% | 496,826 |
| Dec 2, 2025 | 90.50 | 91.10 | 89.05 | 90.50 | 87.11 | 0.22% | 381,595 |
| Dec 1, 2025 | 90.00 | 90.40 | 88.90 | 90.30 | 86.92 | 1.35% | 271,226 |
| Nov 28, 2025 | 88.90 | 89.45 | 88.10 | 89.10 | 85.76 | 0.79% | 342,033 |
| Nov 27, 2025 | 88.00 | 90.30 | 88.00 | 88.40 | 85.09 | 0.80% | 365,883 |
| Nov 26, 2025 | 87.10 | 87.90 | 86.10 | 87.70 | 84.42 | 0.34% | 428,653 |
| Nov 25, 2025 | 86.05 | 88.45 | 85.65 | 87.40 | 84.13 | 2.70% | 531,957 |
| Nov 24, 2025 | 87.65 | 87.65 | 85.10 | 85.10 | 81.91 | -2.07% | 455,476 |
| Nov 21, 2025 | 87.95 | 88.00 | 86.40 | 86.90 | 83.65 | -2.14% | 401,602 |
| Nov 20, 2025 | 89.95 | 90.50 | 88.10 | 88.80 | 85.48 | -1.00% | 354,185 |
| Nov 19, 2025 | 87.10 | 89.80 | 87.10 | 89.70 | 86.34 | 2.99% | 557,590 |
| Nov 18, 2025 | 87.60 | 88.50 | 86.65 | 87.10 | 83.84 | -0.23% | 300,164 |
| Nov 17, 2025 | 86.10 | 87.75 | 86.10 | 87.30 | 84.03 | 1.57% | 503,017 |
| Nov 14, 2025 | 85.65 | 86.05 | 84.85 | 85.95 | 82.73 | -0.06% | 605,996 |
| Nov 13, 2025 | 87.30 | 87.30 | 85.00 | 86.00 | 82.78 | -2.05% | 734,830 |
| Nov 12, 2025 | 89.10 | 89.10 | 87.35 | 87.80 | 84.51 | -0.40% | 446,056 |
| Nov 11, 2025 | 88.90 | 90.05 | 88.15 | 88.15 | 84.85 | -0.73% | 510,317 |
| Nov 10, 2025 | 90.35 | 91.00 | 87.90 | 88.80 | 85.48 | -1.99% | 721,658 |
| Nov 7, 2025 | 92.10 | 92.50 | 90.05 | 90.60 | 85.69 | 1.80% | 822,053 |
| Nov 6, 2025 | 87.65 | 90.20 | 87.35 | 89.00 | 84.18 | 1.89% | 489,603 |
| Nov 5, 2025 | 86.20 | 88.30 | 85.50 | 87.35 | 82.62 | 0.87% | 596,569 |
| Nov 4, 2025 | 90.20 | 90.20 | 86.10 | 86.60 | 81.91 | -4.47% | 683,771 |
| Nov 3, 2025 | 91.45 | 91.60 | 89.65 | 90.65 | 85.74 | -0.22% | 708,799 |
| Oct 31, 2025 | 90.00 | 92.30 | 88.85 | 90.85 | 85.93 | 0.83% | 841,140 |
| Oct 30, 2025 | 87.85 | 90.85 | 84.00 | 90.10 | 85.22 | -6.73% | 2,876,226 |
| Oct 29, 2025 | 94.85 | 97.75 | 94.05 | 96.60 | 91.37 | 1.90% | 726,018 |
| Oct 28, 2025 | 94.65 | 95.15 | 93.35 | 94.80 | 89.67 | -0.21% | 451,105 |
| Oct 27, 2025 | 93.85 | 95.40 | 92.95 | 95.00 | 89.86 | 1.44% | 627,504 |
| Oct 24, 2025 | 94.50 | 94.70 | 93.00 | 93.65 | 88.58 | -0.11% | 279,776 |
| Oct 23, 2025 | 91.65 | 94.65 | 91.65 | 93.75 | 88.67 | 1.30% | 392,707 |
| Oct 22, 2025 | 93.65 | 94.20 | 91.00 | 92.55 | 87.54 | -1.02% | 935,868 |
| Oct 21, 2025 | 95.30 | 95.45 | 93.05 | 93.50 | 88.44 | -2.30% | 510,915 |
| Oct 20, 2025 | 95.70 | 96.35 | 94.50 | 95.70 | 90.52 | 0.95% | 326,206 |
| Oct 17, 2025 | 92.80 | 94.90 | 92.05 | 94.80 | 89.67 | 1.17% | 488,093 |
| Oct 16, 2025 | 94.15 | 94.60 | 93.05 | 93.70 | 88.63 | -0.21% | 309,468 |
| Oct 15, 2025 | 93.90 | 95.25 | 93.00 | 93.90 | 88.82 | 0.59% | 571,167 |
| Oct 14, 2025 | 91.80 | 94.60 | 91.20 | 93.35 | 88.30 | 1.14% | 677,573 |