Hofseth BioCare ASA (OSL:HBC)
Norway
· Delayed Price · Currency is NOK 1.310
+0.010 (0.77%)
Apr 29, 2026, 10:22 AM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 57,506 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 1.93% | 124,654 |
| Apr 24, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | -1.15% | 18,162 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 45,308 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 1.93% | 84,998 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -3.72% | 79,748 |
| Apr 20, 2026 | 1.32 | 1.39 | 1.26 | 1.35 | 1.35 | 6.75% | 73,982 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.26 | 1.26 | 1.26 | -8.03% | 297,757 |
| Apr 16, 2026 | 1.39 | 1.41 | 1.28 | 1.37 | 1.37 | -1.44% | 491,476 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.25 | 1.39 | 1.39 | -7.33% | 1,059,494 |
| Apr 14, 2026 | 1.45 | 2.01 | 1.35 | 1.50 | 1.50 | 7.14% | 2,766,754 |
| Apr 13, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | -1.75% | 35,533 |
| Apr 10, 2026 | 1.44 | 1.45 | 1.33 | 1.43 | 1.43 | -0.70% | 133,856 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 90,313 |
| Apr 8, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.48% | 68,489 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | 58,854 |
| Apr 1, 2026 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | -1.05% | 6,849 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | -1.72% | 85,146 |
| Mar 30, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | - | 134,480 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.39 | 1.45 | 1.45 | -3.01% | 158,551 |
| Mar 26, 2026 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -0.33% | 78,653 |
| Mar 25, 2026 | 1.55 | 1.61 | 1.41 | 1.50 | 1.50 | -2.60% | 195,699 |
| Mar 24, 2026 | 1.39 | 1.56 | 1.39 | 1.54 | 1.54 | 1.99% | 56,087 |
| Mar 23, 2026 | 1.45 | 1.60 | 1.41 | 1.51 | 1.51 | 7.86% | 218,776 |
| Mar 20, 2026 | 1.49 | 1.60 | 1.39 | 1.40 | 1.40 | -5.72% | 377,558 |
| Mar 19, 2026 | 1.33 | 1.49 | 1.33 | 1.49 | 1.49 | 8.39% | 158,385 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 27,196 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 0.37% | 67,404 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -3.93% | 99,253 |
| Mar 13, 2026 | 1.30 | 1.40 | 1.22 | 1.40 | 1.40 | 2.94% | 176,715 |
| Mar 12, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 2.26% | 109,972 |
| Mar 11, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | -5.00% | 54,340 |
| Mar 10, 2026 | 1.33 | 1.43 | 1.30 | 1.40 | 1.40 | 5.26% | 13,272 |
| Mar 9, 2026 | 1.39 | 1.40 | 1.29 | 1.33 | 1.33 | 2.70% | 223,274 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.36% | 176,588 |
| Mar 5, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -0.37% | 52,917 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | -0.37% | 17,703 |
| Mar 3, 2026 | 1.26 | 1.39 | 1.26 | 1.35 | 1.35 | -1.10% | 102,094 |
| Mar 2, 2026 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 1.87% | 285,729 |
| Feb 27, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 3.08% | 10,540 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | - | 21,288 |
| Feb 25, 2026 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 75,069 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -3.27% | 104,858 |
| Feb 23, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.61% | 356 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 2.29% | 100,556 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -5.42% | 67,025 |
| Feb 18, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.72% | 14,110 |
| Feb 17, 2026 | 1.35 | 1.49 | 1.35 | 1.40 | 1.40 | 1.45% | 308,313 |
| Feb 16, 2026 | 1.40 | 1.45 | 1.36 | 1.38 | 1.38 | 4.17% | 101,880 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 95,906 |
| Feb 12, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 21,198 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 11,600 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 5,171 |
| Feb 9, 2026 | 1.35 | 1.41 | 1.31 | 1.35 | 1.35 | -4.59% | 68,103 |
| Feb 6, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -1.05% | 7,069 |
| Feb 5, 2026 | 1.42 | 1.45 | 1.32 | 1.43 | 1.43 | 0.70% | 51,730 |
| Feb 4, 2026 | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -4.38% | 105,018 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 201,083 |
| Feb 2, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 5.65% | 207,955 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 1.07% | 13,948 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.34 | 1.40 | 1.40 | - | 154,351 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 272,756 |
| Jan 27, 2026 | 1.25 | 1.44 | 1.21 | 1.40 | 1.40 | 9.37% | 524,984 |
| Jan 26, 2026 | 1.20 | 1.31 | 1.20 | 1.28 | 1.28 | 4.07% | 11,746 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -8.21% | 15,252 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | 8.94% | 119,531 |
| Jan 21, 2026 | 1.21 | 1.35 | 1.15 | 1.23 | 1.23 | -1.60% | 158,486 |
| Jan 20, 2026 | 1.44 | 1.44 | 1.19 | 1.25 | 1.25 | -4.58% | 301,417 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.23 | 1.31 | 1.31 | 1.16% | 50,329 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -4.43% | 75,510 |
| Jan 15, 2026 | 1.27 | 1.36 | 1.25 | 1.36 | 1.36 | 1.12% | 105,124 |
| Jan 14, 2026 | 1.32 | 1.38 | 1.27 | 1.34 | 1.34 | -0.74% | 290,046 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 7,607 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.22 | 1.36 | 1.36 | -2.16% | 96,758 |
| Jan 9, 2026 | 1.44 | 1.44 | 1.28 | 1.39 | 1.39 | 7.75% | 41,804 |
| Jan 8, 2026 | 1.38 | 1.40 | 1.28 | 1.29 | 1.29 | -6.52% | 65,344 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | -4.50% | 56,096 |
| Jan 6, 2026 | 1.34 | 1.45 | 1.28 | 1.45 | 1.45 | -0.34% | 99,930 |
| Jan 5, 2026 | 1.36 | 1.45 | 1.23 | 1.45 | 1.45 | 9.02% | 117,891 |
| Jan 2, 2026 | 1.34 | 1.38 | 1.26 | 1.33 | 1.33 | 0.76% | 262,041 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.22 | 1.32 | 1.32 | 9.54% | 668,356 |
| Dec 29, 2025 | 1.36 | 1.50 | 1.20 | 1.21 | 1.21 | -11.40% | 227,387 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -0.73% | 179,220 |
| Dec 22, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 17,643 |
| Dec 19, 2025 | 1.37 | 1.42 | 1.33 | 1.37 | 1.37 | - | 11,345 |
| Dec 18, 2025 | 1.36 | 1.44 | 1.34 | 1.37 | 1.37 | 0.74% | 111,514 |
| Dec 17, 2025 | 1.30 | 1.46 | 1.30 | 1.36 | 1.36 | - | 45,586 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | -2.51% | 180,904 |
| Dec 15, 2025 | 1.29 | 1.42 | 1.14 | 1.40 | 1.40 | 7.72% | 1,192,477 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -5.82% | 99,853 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.37 | 1.38 | 1.38 | -3.85% | 121,117 |
| Dec 10, 2025 | 1.46 | 1.51 | 1.40 | 1.43 | 1.43 | -5.92% | 198,388 |
| Dec 9, 2025 | 1.50 | 1.59 | 1.45 | 1.52 | 1.52 | -1.94% | 122,839 |
| Dec 8, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | -1.59% | 101,047 |
| Dec 5, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.62% | 19,404 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 64,401 |
| Dec 3, 2025 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | 1.97% | 100,622 |
| Dec 2, 2025 | 1.49 | 1.56 | 1.49 | 1.52 | 1.52 | - | 29,970 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.44 | 1.52 | 1.52 | -5.30% | 111,968 |
| Nov 28, 2025 | 1.42 | 1.62 | 1.40 | 1.61 | 1.61 | 13.03% | 145,219 |