Skip to main content
Hofseth BioCare ASA (OSL:HBC)
Norway flag Norway · Delayed Price · Currency is NOK
1.575
+0.055 (3.62%)
At close: Dec 5, 2025

Hofseth BioCare ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.511.581.511.581.583.62%19,404
Dec 4, 20251.601.601.511.521.52-1.94%64,401
Dec 3, 20251.381.601.381.551.551.97%100,622
Dec 2, 20251.491.561.491.521.52-29,970
Dec 1, 20251.691.691.441.521.52-5.30%111,968
Nov 28, 20251.421.621.401.611.6113.03%145,219
Nov 27, 20251.451.491.401.421.42-2.07%210,501
Nov 26, 20251.591.591.441.451.45-9.09%592,552
Nov 25, 20251.851.851.541.601.60-3.33%113,370
Nov 24, 20251.661.731.601.651.653.12%763,096
Nov 21, 20251.661.701.581.601.60-5.88%464,926
Nov 20, 20251.981.981.701.701.70-166,601
Nov 19, 20251.761.791.701.701.70-3.41%101,111
Nov 18, 20251.701.761.701.761.763.53%54,528
Nov 17, 20251.701.751.651.701.70-126,716
Nov 14, 20251.801.801.701.701.70-0.87%83,974
Nov 13, 20251.801.801.721.721.72-3.11%109,714
Nov 12, 20251.861.861.771.771.77-0.56%16,308
Nov 11, 20251.811.811.781.781.78-6.32%216,871
Nov 10, 20251.901.901.851.901.900.53%29,148
Nov 7, 20251.811.901.811.891.89-0.26%14,744
Nov 6, 20251.901.901.841.901.900.26%59,485
Nov 5, 20251.901.901.861.891.89-0.53%50,211
Nov 4, 20251.891.901.891.901.900.53%33,473
Nov 3, 20251.921.921.811.891.89-4.06%33,365
Oct 31, 20252.062.061.811.971.97-1.50%60,225
Oct 30, 20252.002.001.932.002.00-23,459
Oct 29, 20251.802.031.802.002.00-0.99%3,456
Oct 28, 20252.002.041.962.022.022.54%41,813
Oct 27, 20252.002.071.971.971.97-4.37%121,782
Oct 24, 20252.072.071.812.062.06-0.48%82,398
Oct 23, 20252.082.082.072.072.073.50%19,563
Oct 22, 20252.002.001.942.002.00-38,678
Oct 21, 20252.082.081.942.002.00-3.85%10,330
Oct 20, 20252.102.101.942.082.082.46%42,967
Oct 17, 20252.002.061.962.032.03-1.93%197,293
Oct 16, 20251.932.071.872.072.0711.89%240,822
Oct 15, 20251.761.851.751.851.851.37%65,767
Oct 14, 20251.821.831.661.831.831.39%8,474
Oct 13, 20251.771.801.671.801.801.98%189,698
Oct 10, 20251.751.771.681.771.771.15%48,899
Oct 9, 20251.751.751.751.751.750.58%445
Oct 8, 20251.751.751.741.741.74-0.57%84,727
Oct 7, 20251.661.751.661.751.75-0.85%240
Oct 6, 20251.771.771.661.761.761.15%33,974
Oct 3, 20251.661.751.661.741.74-1.42%14,094
Oct 2, 20251.681.771.661.771.772.62%150,693
Oct 1, 20251.721.721.681.721.72-2.82%11,686
Sep 30, 20251.731.801.701.771.772.31%27,855
Sep 29, 20251.671.801.671.731.73-3.35%5,566
Sep 26, 20251.751.801.751.791.792.29%79,650
Sep 25, 20251.781.781.701.751.75-7,939
Sep 24, 20251.701.781.701.751.755.42%83,195
Sep 23, 20251.801.801.661.661.66-7.52%59,841
Sep 22, 20251.881.881.721.801.80-3.75%76,684
Sep 19, 20251.821.891.771.871.872.47%531
Sep 18, 20251.801.851.751.821.821.11%53,908
Sep 17, 20251.821.881.771.801.80-0.83%152,555
Sep 16, 20251.891.891.761.821.82-2.42%54,070
Sep 15, 20251.761.891.761.861.86-1.06%22,540
Sep 12, 20251.901.901.771.881.88-0.79%25,347
Sep 11, 20251.851.921.851.901.90-0.26%161,333
Sep 10, 20251.811.901.781.901.901.06%149,241
Sep 9, 20251.852.421.841.881.884.44%2,111,970
Sep 8, 20251.821.821.801.801.802.86%100
Sep 5, 20251.781.781.751.751.75-1.69%130
Sep 4, 20251.791.791.651.781.784.09%262,195
Sep 3, 20251.791.791.651.711.71-3.93%34,432
Sep 2, 20251.671.831.671.781.782.01%82,968
Sep 1, 20251.801.851.591.751.75-6.43%80,003
Aug 29, 20251.901.901.741.871.87-1.32%8,130
Aug 28, 20251.801.901.771.891.893.00%11,500
Aug 27, 20251.841.901.781.841.84-0.27%16,569
Aug 26, 20251.941.941.781.841.84-2.90%40,193
Aug 25, 20251.901.981.811.901.90-11,533
Aug 22, 20251.981.981.811.901.90-1.04%127,726
Aug 21, 20251.991.991.901.921.92-3.77%239,855
Aug 20, 20251.801.991.791.991.9910.86%233,819
Aug 19, 20251.741.801.711.801.803.16%64,800
Aug 18, 20251.751.751.701.741.74-0.29%24,718
Aug 15, 20251.701.751.701.751.752.65%1,320
Aug 14, 20251.701.741.701.701.70-133,619
Aug 13, 20251.701.701.701.701.70-0.58%120,822
Aug 12, 20251.751.751.711.711.71-3.66%63,494
Aug 11, 20251.751.781.711.781.781.43%235
Aug 8, 20251.791.791.701.751.75-0.57%64,509
Aug 7, 20251.761.761.761.761.76-13,535
Aug 6, 20251.791.791.761.761.76-1.40%46,165
Aug 5, 20251.801.801.721.791.79-0.56%102,245
Aug 4, 20251.801.801.721.801.800.84%12,057
Aug 1, 20251.731.791.731.781.78-0.56%11,888
Jul 31, 20251.751.791.751.791.790.56%7,520
Jul 30, 20251.731.781.731.781.78-6,335
Jul 29, 20251.731.781.721.781.78-0.56%70,879
Jul 28, 20251.791.791.731.791.79-0.28%157,931
Jul 25, 20251.941.941.771.801.80-2.97%69,521
Jul 24, 20251.941.951.791.851.852.78%33,015
Jul 23, 20251.951.951.801.801.80-7.46%157,918
Jul 22, 20251.992.001.901.951.95-0.26%28,431
Jul 21, 20251.971.971.891.951.95-1.02%68,252