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 |
| Sep 26, 2025 | 112.80 | 113.70 | 111.10 | 112.10 | 110.15 | -0.62% | 581,420 |
| Sep 25, 2025 | 114.00 | 116.20 | 112.80 | 112.80 | 110.84 | -0.79% | 711,812 |
| Sep 24, 2025 | 112.20 | 113.80 | 111.30 | 113.70 | 111.73 | 0.80% | 350,433 |
| Sep 23, 2025 | 112.40 | 112.80 | 110.90 | 112.80 | 110.84 | 0.71% | 410,751 |
| Sep 22, 2025 | 111.50 | 112.20 | 111.00 | 112.00 | 110.06 | 0.81% | 328,359 |
| Sep 19, 2025 | 115.00 | 115.40 | 110.90 | 111.10 | 109.17 | -3.05% | 1,234,368 |
| Sep 18, 2025 | 113.20 | 115.80 | 112.70 | 114.60 | 112.61 | 0.53% | 653,825 |
| Sep 17, 2025 | 113.00 | 114.00 | 111.40 | 114.00 | 112.02 | 0.88% | 351,008 |
| Sep 16, 2025 | 112.00 | 113.50 | 111.10 | 113.00 | 111.04 | 1.07% | 784,338 |
| Sep 15, 2025 | 110.20 | 112.40 | 109.60 | 111.80 | 109.86 | 1.45% | 443,234 |
| Sep 12, 2025 | 111.00 | 111.70 | 109.10 | 110.20 | 108.29 | -0.72% | 538,148 |
| Sep 11, 2025 | 110.50 | 111.50 | 109.00 | 111.00 | 109.07 | - | 495,604 |
| Sep 10, 2025 | 113.30 | 113.30 | 109.30 | 111.00 | 109.07 | -1.77% | 1,031,649 |
| Sep 9, 2025 | 115.40 | 115.40 | 113.00 | 113.00 | 111.04 | -1.40% | 632,549 |
| Sep 8, 2025 | 112.30 | 115.50 | 112.10 | 114.60 | 112.61 | 2.41% | 700,815 |
| Sep 5, 2025 | 112.80 | 113.70 | 111.50 | 111.90 | 109.96 | -0.27% | 458,672 |
| Sep 4, 2025 | 108.80 | 112.20 | 108.60 | 112.20 | 110.25 | 3.41% | 946,288 |
| Sep 3, 2025 | 108.00 | 109.40 | 107.30 | 108.50 | 106.62 | 0.65% | 447,933 |
| Sep 2, 2025 | 107.10 | 110.80 | 106.90 | 107.80 | 105.93 | 1.13% | 824,836 |
| Sep 1, 2025 | 107.60 | 110.50 | 105.80 | 106.60 | 104.75 | -7.63% | 1,578,094 |
| Aug 29, 2025 | 117.00 | 117.70 | 115.40 | 115.40 | 106.21 | -0.26% | 873,127 |
| Aug 28, 2025 | 116.00 | 118.70 | 115.20 | 115.70 | 106.49 | 0.35% | 2,203,707 |
| Aug 27, 2025 | 113.00 | 115.60 | 111.30 | 115.30 | 106.12 | 2.22% | 1,187,829 |
| Aug 26, 2025 | 113.00 | 113.00 | 109.50 | 112.80 | 103.82 | 0.62% | 1,237,429 |
| Aug 25, 2025 | 113.60 | 114.50 | 110.40 | 112.10 | 103.17 | -4.43% | 1,998,502 |
| Aug 22, 2025 | 113.00 | 118.80 | 108.30 | 117.30 | 107.96 | 5.96% | 2,641,610 |
| Aug 21, 2025 | 108.90 | 111.50 | 108.80 | 110.70 | 101.89 | 1.65% | 500,598 |
| Aug 20, 2025 | 107.50 | 109.20 | 107.30 | 108.90 | 100.23 | 0.93% | 262,454 |
| Aug 19, 2025 | 108.20 | 110.30 | 107.70 | 107.90 | 99.31 | 0.09% | 413,621 |
| Aug 18, 2025 | 107.10 | 108.20 | 105.60 | 107.80 | 99.22 | -0.09% | 558,570 |
| Aug 15, 2025 | 110.70 | 111.00 | 107.70 | 107.90 | 99.31 | -1.91% | 334,601 |
| Aug 14, 2025 | 112.70 | 112.70 | 109.80 | 110.00 | 101.24 | -2.40% | 519,990 |
| Aug 13, 2025 | 110.70 | 112.90 | 110.40 | 112.70 | 103.73 | 0.71% | 386,802 |
| Aug 12, 2025 | 111.50 | 112.30 | 110.20 | 111.90 | 102.99 | 1.08% | 496,309 |
| Aug 11, 2025 | 113.40 | 113.40 | 110.40 | 110.70 | 101.89 | -2.12% | 512,315 |
| Aug 8, 2025 | 112.40 | 115.70 | 112.00 | 113.10 | 104.09 | 2.45% | 1,078,350 |
| Aug 7, 2025 | 111.00 | 111.30 | 109.00 | 110.40 | 101.61 | -0.18% | 324,870 |
| Aug 6, 2025 | 110.20 | 112.00 | 110.00 | 110.60 | 101.79 | 1.19% | 683,956 |
| Aug 5, 2025 | 106.80 | 110.10 | 106.50 | 109.30 | 100.60 | 2.34% | 537,536 |
| Aug 4, 2025 | 106.00 | 107.00 | 105.40 | 106.80 | 98.30 | 1.23% | 396,006 |
| Aug 1, 2025 | 104.30 | 106.60 | 103.60 | 105.50 | 97.10 | 0.96% | 561,276 |
| Jul 31, 2025 | 104.60 | 105.20 | 103.00 | 104.50 | 96.18 | -0.38% | 439,232 |
| Jul 30, 2025 | 108.10 | 108.60 | 103.70 | 104.90 | 96.55 | -3.05% | 730,645 |
| Jul 29, 2025 | 107.90 | 109.80 | 107.70 | 108.20 | 99.58 | 0.37% | 742,720 |
| Jul 28, 2025 | 106.00 | 109.40 | 106.00 | 107.80 | 99.22 | 3.55% | 847,888 |
| Jul 25, 2025 | 103.60 | 104.80 | 102.90 | 104.10 | 95.81 | 0.68% | 399,475 |
| Jul 24, 2025 | 103.90 | 106.20 | 103.20 | 103.40 | 95.17 | 0.19% | 654,976 |
| Jul 23, 2025 | 99.00 | 103.30 | 99.00 | 103.20 | 94.98 | 5.90% | 1,155,855 |
| Jul 22, 2025 | 95.65 | 97.45 | 94.50 | 97.45 | 89.69 | -1.02% | 435,805 |
| Jul 21, 2025 | 100.60 | 101.20 | 98.30 | 98.45 | 90.61 | -2.33% | 591,728 |