Höegh Autoliners ASA (STO:HAUTOO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 132.20
-0.50 (-0.38%)
At close: Mar 6, 2026
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 132.70 | 128.50 | 132.20 | 132.20 | -0.38% | 14,588 |
| Mar 5, 2026 | 136.20 | 136.20 | 130.40 | 132.70 | 132.70 | -3.84% | 28,897 |
| Mar 4, 2026 | 134.80 | 138.00 | 133.00 | 138.00 | 138.00 | 1.10% | 20,813 |
| Mar 3, 2026 | 136.00 | 140.00 | 134.40 | 136.50 | 136.50 | -0.29% | 26,389 |
| Mar 2, 2026 | 127.00 | 137.30 | 127.00 | 136.90 | 136.90 | 3.40% | 48,629 |
| Feb 27, 2026 | 132.50 | 132.50 | 127.20 | 132.40 | 132.40 | -0.08% | 28,490 |
| Feb 26, 2026 | 126.90 | 132.50 | 126.50 | 132.50 | 132.50 | 5.92% | 31,533 |
| Feb 25, 2026 | 120.00 | 127.10 | 120.00 | 125.10 | 125.10 | 3.56% | 28,881 |
| Feb 24, 2026 | 120.70 | 121.70 | 119.10 | 120.80 | 120.80 | - | 30,502 |
| Feb 23, 2026 | 122.00 | 122.60 | 119.90 | 120.80 | 120.80 | -0.17% | 80,022 |
| Feb 20, 2026 | 121.50 | 123.20 | 120.10 | 121.00 | 121.00 | -0.49% | 38,291 |
| Feb 19, 2026 | 118.50 | 121.60 | 117.90 | 121.60 | 121.60 | 3.31% | 30,028 |
| Feb 18, 2026 | 116.80 | 117.80 | 115.00 | 117.70 | 117.70 | 2.17% | 15,785 |
| Feb 17, 2026 | 114.90 | 116.20 | 114.80 | 115.20 | 115.20 | -0.43% | 5,151 |
| Feb 16, 2026 | 114.00 | 116.00 | 111.60 | 115.70 | 115.70 | 4.23% | 73,371 |
| Feb 13, 2026 | 111.30 | 112.20 | 111.00 | 111.00 | 111.00 | -2.12% | 10,822 |
| Feb 12, 2026 | 111.20 | 114.40 | 111.20 | 113.40 | 113.40 | 1.80% | 12,497 |
| Feb 11, 2026 | 108.20 | 111.40 | 107.60 | 111.40 | 111.40 | 1.64% | 1,059 |
| Feb 10, 2026 | 110.00 | 111.80 | 108.60 | 109.60 | 109.60 | -0.63% | 30,339 |
| Feb 9, 2026 | 108.00 | 111.00 | 108.00 | 110.30 | 110.30 | 1.10% | 9,159 |
| Feb 6, 2026 | 107.00 | 109.50 | 107.00 | 109.10 | 109.10 | 1.58% | 9,518 |
| Feb 5, 2026 | 104.90 | 107.40 | 104.90 | 107.40 | 107.40 | -0.09% | 20,101 |
| Feb 4, 2026 | 110.50 | 110.50 | 105.10 | 107.50 | 107.50 | -1.92% | 12,996 |
| Feb 3, 2026 | 107.90 | 112.30 | 107.90 | 109.60 | 109.60 | 2.24% | 57,100 |
| Feb 2, 2026 | 108.20 | 108.40 | 106.60 | 107.20 | 107.20 | -0.28% | 38,365 |
| Jan 30, 2026 | 106.40 | 107.50 | 104.30 | 107.50 | 107.50 | 2.28% | 23,625 |
| Jan 29, 2026 | 105.00 | 106.00 | 104.10 | 105.10 | 105.10 | 0.19% | 36,978 |
| Jan 28, 2026 | 102.80 | 104.90 | 102.30 | 104.90 | 104.90 | 1.65% | 10,625 |
| Jan 27, 2026 | 101.20 | 103.20 | 100.90 | 103.20 | 103.20 | 3.30% | 5,511 |
| Jan 26, 2026 | 100.10 | 101.20 | 99.90 | 99.90 | 99.90 | -0.30% | 2,952 |
| Jan 23, 2026 | 99.00 | 100.50 | 98.60 | 100.20 | 100.20 | 0.40% | 2,569 |
| Jan 22, 2026 | 100.00 | 102.30 | 99.80 | 99.80 | 99.80 | 0.35% | 811 |
| Jan 21, 2026 | 100.00 | 100.00 | 97.90 | 99.45 | 99.45 | -0.85% | 3,623 |
| Jan 20, 2026 | 98.50 | 101.50 | 98.15 | 100.30 | 100.30 | 2.29% | 4,651 |
| Jan 19, 2026 | 102.50 | 102.50 | 98.05 | 98.05 | 98.05 | -2.92% | 8,021 |
| Jan 16, 2026 | 98.45 | 101.20 | 98.45 | 101.00 | 101.00 | 3.32% | 2,215 |
| Jan 15, 2026 | 104.60 | 105.50 | 97.70 | 97.75 | 97.75 | -5.83% | 27,653 |
| Jan 14, 2026 | 102.30 | 103.80 | 101.30 | 103.80 | 103.80 | 0.29% | 644 |
| Jan 13, 2026 | 102.00 | 103.80 | 101.80 | 103.50 | 103.50 | 3.29% | 1,794 |
| Jan 12, 2026 | 101.00 | 101.00 | 100.00 | 100.20 | 100.20 | -0.79% | 1,603 |
| Jan 9, 2026 | 102.00 | 102.70 | 101.00 | 101.00 | 101.00 | -0.10% | 1,819 |
| Jan 8, 2026 | 101.80 | 102.70 | 101.10 | 101.10 | 101.10 | -0.20% | 2,934 |
| Jan 7, 2026 | 98.70 | 101.50 | 98.60 | 101.30 | 101.30 | 3.10% | 13,823 |
| Jan 6, 2026 | 97.40 | 98.85 | 97.00 | 98.25 | 98.25 | 0.87% | 21,606 |
| Jan 5, 2026 | 97.85 | 98.80 | 96.95 | 97.40 | 97.40 | -0.51% | 2,924 |
| Jan 2, 2026 | 98.00 | 99.30 | 96.60 | 97.90 | 97.90 | -0.46% | 6,290 |
| Dec 30, 2025 | 99.45 | 99.45 | 97.90 | 98.35 | 98.35 | 1.71% | 6,120 |
| Dec 29, 2025 | 97.85 | 97.85 | 94.30 | 96.70 | 96.70 | 1.79% | 10,353 |
| Dec 23, 2025 | 95.10 | 95.10 | 94.25 | 95.00 | 95.00 | -0.37% | 2,778 |
| Dec 22, 2025 | 97.15 | 97.15 | 94.65 | 95.35 | 95.35 | 0.63% | 2,359 |
| Dec 19, 2025 | 98.00 | 98.25 | 94.50 | 94.75 | 94.75 | -4.00% | 6,705 |
| Dec 18, 2025 | 97.40 | 98.75 | 96.90 | 98.70 | 98.70 | 1.54% | 8,398 |
| Dec 17, 2025 | 97.70 | 97.70 | 96.60 | 97.20 | 97.20 | -0.21% | 7,100 |
| Dec 16, 2025 | 96.45 | 97.75 | 96.45 | 97.40 | 97.40 | 1.09% | 21,623 |
| Dec 15, 2025 | 95.65 | 96.55 | 95.65 | 96.35 | 96.35 | 0.36% | 1,410 |
| Dec 12, 2025 | 96.70 | 96.85 | 95.65 | 96.00 | 96.00 | -0.72% | 14,332 |
| Dec 11, 2025 | 94.75 | 96.80 | 94.75 | 96.70 | 96.70 | 1.95% | 4,580 |
| Dec 10, 2025 | 95.50 | 96.15 | 94.00 | 94.85 | 94.85 | -0.42% | 3,694 |
| Dec 9, 2025 | 96.00 | 96.40 | 95.25 | 95.25 | 95.25 | -1.04% | 5,441 |
| Dec 8, 2025 | 91.50 | 96.25 | 91.50 | 96.25 | 96.25 | 3.16% | 16,603 |
| Dec 5, 2025 | 91.75 | 93.30 | 91.65 | 93.30 | 93.30 | 1.41% | 5,831 |
| Dec 4, 2025 | 90.70 | 92.45 | 90.70 | 92.00 | 92.00 | 2.79% | 62,036 |
| Dec 3, 2025 | 91.70 | 91.70 | 87.70 | 89.50 | 89.50 | -1.27% | 15,558 |
| Dec 2, 2025 | 90.30 | 91.40 | 90.00 | 90.65 | 90.65 | 0.61% | 17,034 |
| Dec 1, 2025 | 90.00 | 90.55 | 89.50 | 90.10 | 90.10 | 1.12% | 13,958 |
| Nov 28, 2025 | 88.20 | 89.10 | 88.20 | 89.10 | 89.10 | 0.22% | 2,323 |
| Nov 27, 2025 | 89.45 | 89.65 | 88.45 | 88.90 | 88.90 | 1.43% | 1,580 |
| Nov 26, 2025 | 87.10 | 87.80 | 86.20 | 87.65 | 87.65 | 0.75% | 8,733 |
| Nov 25, 2025 | 87.35 | 88.30 | 87.00 | 87.00 | 87.00 | 2.23% | 1,094 |
| Nov 24, 2025 | 86.00 | 86.25 | 85.10 | 85.10 | 85.10 | -2.58% | 8,080 |
| Nov 21, 2025 | 88.00 | 88.00 | 86.50 | 87.35 | 87.35 | -1.47% | 11,930 |
| Nov 20, 2025 | 89.75 | 89.75 | 88.60 | 88.65 | 88.65 | -1.12% | 1,612 |
| Nov 19, 2025 | 87.10 | 89.75 | 87.10 | 89.65 | 89.65 | 2.69% | 7,734 |
| Nov 18, 2025 | 87.10 | 88.40 | 87.10 | 87.30 | 87.30 | -0.06% | 11,158 |
| Nov 17, 2025 | 87.00 | 87.35 | 87.00 | 87.35 | 87.35 | 1.69% | 16,624 |
| Nov 14, 2025 | 85.30 | 85.90 | 84.90 | 85.90 | 85.90 | - | 9,656 |
| Nov 13, 2025 | 87.00 | 87.00 | 85.00 | 85.90 | 85.90 | -1.77% | 11,947 |
| Nov 12, 2025 | 88.00 | 88.50 | 87.45 | 87.45 | 87.45 | -1.13% | 4,046 |
| Nov 11, 2025 | 89.00 | 90.00 | 88.45 | 88.45 | 88.45 | -0.56% | 7,722 |
| Nov 10, 2025 | 90.00 | 90.20 | 88.00 | 88.95 | 88.95 | -2.31% | 22,809 |
| Nov 7, 2025 | 92.05 | 92.15 | 90.05 | 91.05 | 89.48 | 2.48% | 7,676 |
| Nov 6, 2025 | 89.50 | 89.80 | 88.00 | 88.85 | 87.32 | 1.72% | 18,317 |
| Nov 5, 2025 | 86.15 | 88.50 | 86.00 | 87.35 | 85.84 | 1.10% | 94,626 |
| Nov 4, 2025 | 89.30 | 89.30 | 86.20 | 86.40 | 84.91 | -5.05% | 27,693 |
| Nov 3, 2025 | 91.50 | 91.50 | 89.80 | 91.00 | 89.43 | 0.11% | 16,432 |
| Oct 31, 2025 | 91.55 | 91.70 | 90.85 | 90.90 | 89.33 | -0.05% | 10,825 |
| Oct 30, 2025 | 88.35 | 90.95 | 83.75 | 90.95 | 89.38 | -6.48% | 77,020 |
| Oct 29, 2025 | 96.80 | 97.95 | 96.10 | 97.25 | 95.57 | 2.64% | 8,280 |
| Oct 28, 2025 | 97.30 | 97.30 | 93.75 | 94.75 | 93.11 | -0.26% | 2,779 |
| Oct 27, 2025 | 94.35 | 95.00 | 93.00 | 95.00 | 93.36 | 1.71% | 1,718 |
| Oct 24, 2025 | 94.95 | 94.95 | 93.05 | 93.40 | 91.79 | -0.32% | 613 |
| Oct 23, 2025 | 94.30 | 94.30 | 93.35 | 93.70 | 92.08 | 0.92% | 1,336 |
| Oct 22, 2025 | 93.50 | 93.50 | 90.80 | 92.85 | 91.25 | -0.70% | 4,672 |
| Oct 21, 2025 | 95.40 | 96.75 | 93.15 | 93.50 | 91.88 | -4.64% | 21,719 |
| Oct 20, 2025 | 94.00 | 98.05 | 94.00 | 98.05 | 96.36 | 3.87% | 2,467 |
| Oct 17, 2025 | 91.80 | 94.90 | 91.00 | 94.40 | 92.77 | 1.34% | 25,804 |
| Oct 16, 2025 | 95.80 | 95.80 | 93.15 | 93.15 | 91.54 | -0.96% | 3,750 |
| Oct 15, 2025 | 93.35 | 95.30 | 93.30 | 94.05 | 92.43 | 0.27% | 10,009 |
| Oct 14, 2025 | 94.00 | 94.35 | 91.65 | 93.80 | 92.18 | 1.52% | 12,099 |
| Oct 13, 2025 | 94.85 | 94.85 | 88.00 | 92.40 | 90.80 | -2.63% | 119,836 |