Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Oslo - Delayed Quote NOK

Höegh Autoliners ASA (HAUTO.OL)

Compare
72.48
+5.23
+(7.78%)
At close: April 7 at 4:26:18 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202559.0074.1957.5672.4872.481,911,556
Apr 4, 202572.0072.7565.9067.2567.252,508,266
Apr 3, 202571.3574.6071.0572.9572.95907,768
Apr 2, 202577.2078.3574.9575.0575.05479,455
Apr 1, 202577.2078.8076.8077.2077.20385,287
Mar 31, 202577.2077.5075.4076.4576.45483,155
Mar 28, 202578.4079.1577.8578.1078.10369,476
Mar 27, 202579.9080.0076.1078.1578.151,246,498
Mar 26, 202582.6583.0582.0582.2082.20277,255
Mar 25, 202582.6583.0081.7582.4082.40388,683
Mar 24, 202581.5083.6581.5082.1082.10491,640
Mar 21, 202580.5082.0080.1080.9580.951,153,362
Mar 20, 202585.2085.2080.7081.9081.90796,106
Mar 19, 202583.8085.2083.2585.0085.00597,898
Mar 18, 202584.0085.2583.5584.2584.25900,375
Mar 17, 202581.9084.7081.9083.5083.502,452,519
Mar 14, 202580.3081.4579.0079.6079.601,028,178
Mar 13, 202578.0080.6577.6079.7079.70756,800
Mar 12, 202576.2578.7076.2577.8577.85561,370
Mar 11, 202576.1577.3075.4076.5076.50796,751
Mar 10, 202574.9576.7573.8576.4076.40916,777
Mar 7, 202574.6576.2073.3075.4575.45773,462
Mar 6, 202574.1075.3573.0574.4574.451,098,263
Mar 5, 202574.2575.9572.9073.3573.35737,707
Mar 4, 202574.9575.0072.7573.8573.851,028,621
Mar 3, 202576.2077.0075.1575.6075.60914,555
Feb 28, 202575.2076.6075.0076.1576.151,217,310
Feb 27, 202576.4577.0075.5576.2576.251,122,943
Feb 26, 202578.5079.1076.6077.5077.50935,595
Feb 25, 202580.2080.7576.5577.8577.852,372,775
Feb 24, 2025 5.32 Dividend
Feb 24, 202582.4083.1581.2082.0582.051,159,159
Feb 21, 202589.1590.8086.2086.7081.381,736,653
Feb 20, 202590.4590.7088.0588.4583.021,121,395
Feb 19, 202594.0094.4090.0590.9085.321,267,287
Feb 18, 202592.9594.9092.5093.6587.90735,225
Feb 17, 202596.4097.0592.3592.5586.87963,483
Feb 14, 202595.0098.7592.5094.9089.082,872,757
Feb 13, 2025106.30106.30103.20104.7098.28667,498
Feb 12, 2025105.50108.10104.60106.90100.34716,084
Feb 11, 2025101.60105.40101.10104.8098.37674,959
Feb 10, 2025104.40105.40100.40101.6095.37995,282
Feb 7, 2025104.80105.10102.50104.3097.90330,713
Feb 6, 2025103.00105.90102.50103.3096.96462,580
Feb 5, 2025105.00105.00101.80102.7096.40407,041
Feb 4, 2025102.10104.90101.70104.5098.09433,819
Feb 3, 2025100.00102.5096.80102.3096.02908,741
Jan 31, 2025104.00106.90102.20103.1096.771,030,015
Jan 30, 2025106.80108.20103.50105.3098.84625,596
Jan 29, 2025105.50108.10105.30106.2099.68403,684
Jan 28, 2025105.60106.40102.80105.0098.56517,299
Jan 27, 2025106.00106.50102.50105.0098.56556,011
Jan 24, 2025106.70108.10104.60104.6098.18526,628
Jan 23, 2025104.80106.50104.50106.4099.87336,995
Jan 22, 2025104.80106.50104.10104.4097.99413,101
Jan 21, 2025105.00106.10104.30105.2098.75552,229
Jan 20, 2025106.10107.20104.00104.0097.62722,257
Jan 17, 2025111.90111.90101.70104.6098.181,743,465
Jan 16, 2025109.30109.90106.60109.20102.50468,021
Jan 15, 2025110.00111.00106.20108.10101.47803,779
Jan 14, 2025113.80113.80109.10110.00103.25618,624
Jan 13, 2025114.00115.30111.30112.30105.41436,057
Jan 10, 2025110.70114.70109.50114.50107.48594,872
Jan 9, 2025112.70112.90108.30110.00103.25519,569
Jan 8, 2025112.20113.20110.70112.80105.88435,602
Jan 7, 2025107.50111.80107.20111.80104.94645,849
Jan 6, 2025115.40116.60108.20109.50102.781,099,593
Jan 3, 2025119.70119.90114.90115.20108.13877,916
Jan 2, 2025114.90119.60114.50119.10111.79719,439
Dec 30, 2024113.50115.60112.40113.20106.26427,913
Dec 27, 2024112.60114.80112.50113.00106.07422,473
Dec 23, 2024107.00110.90106.40110.40103.63616,108
Dec 20, 2024104.70106.20103.80105.7099.22981,336
Dec 19, 2024102.20105.50101.80104.7098.28566,982
Dec 18, 2024101.20104.70100.80103.2096.87694,855
Dec 17, 2024104.60105.30100.40100.8094.62913,827
Dec 16, 2024108.50109.60103.90105.3098.84920,125
Dec 13, 2024105.60109.80105.60109.00102.31630,542
Dec 12, 2024108.50111.00104.40105.3098.841,446,622
Dec 11, 2024113.50113.80111.00111.00104.19508,872
Dec 10, 2024112.70114.40109.80113.30106.351,056,283
Dec 9, 2024116.00118.00112.60112.80105.881,565,901
Dec 6, 2024132.30133.60127.20128.00120.151,494,075
Dec 5, 2024132.00132.00127.20129.80121.84808,217
Dec 4, 2024132.00133.80130.10130.30122.31750,248
Dec 3, 2024126.00131.00126.00130.60122.59645,798
Dec 2, 2024129.00129.00125.40126.10118.36622,122
Nov 29, 2024127.20129.30126.60128.20120.33393,072
Nov 28, 2024125.40127.40124.10127.10119.30443,613
Nov 27, 2024128.30130.10121.50123.20115.64920,949
Nov 26, 2024129.00130.30128.30129.60121.65397,526
Nov 25, 2024132.80134.00127.60127.60119.771,151,668
Nov 22, 2024131.40132.60129.80132.20124.09478,732
Nov 21, 2024136.20136.50130.40130.80122.78948,623
Nov 20, 2024132.00136.80132.00136.30127.94729,442
Nov 19, 2024129.00131.60128.50131.60123.53915,847
Nov 18, 2024123.40129.00123.30128.80120.90767,120
Nov 15, 2024124.00124.40121.60122.90115.36600,318
Nov 14, 2024119.40123.80119.20122.80115.27563,232
Nov 13, 2024120.00120.50117.00119.00111.70651,172
Nov 12, 2024119.00121.90118.60119.10111.79570,210
Nov 11, 2024117.10119.60116.80119.00111.70682,724
Nov 8, 2024116.50118.20114.50116.40109.26533,927
Nov 7, 2024114.00116.70113.70115.00107.94581,697
Nov 6, 2024116.00116.60110.60111.90105.03860,427
Nov 5, 2024112.30115.50111.80115.50108.41706,939
Nov 4, 2024115.10115.10111.60113.20106.26810,759
Nov 1, 2024115.00116.10111.20114.80107.76791,275
Oct 31, 2024116.10116.60113.40114.60107.571,438,715
Oct 30, 2024118.90120.80116.10116.20109.071,315,149
Oct 29, 2024122.80122.80117.50121.50114.05939,110
Oct 28, 2024122.60124.70120.60122.10114.61860,910
Oct 25, 2024123.00125.60121.20121.90114.421,467,048
Oct 24, 2024133.00134.00123.00123.00115.453,259,590
Oct 23, 2024136.40136.90132.40133.10124.931,063,927
Oct 22, 2024132.20137.30131.00136.80128.41608,094
Oct 21, 2024131.00133.00130.20131.70123.62556,826
Oct 18, 2024131.50132.70129.60130.10122.12433,062
Oct 17, 2024132.00133.40131.10131.50123.43315,178
Oct 16, 2024130.90131.70128.50131.10123.06335,767
Oct 15, 2024132.00132.00128.40129.40121.46574,508
Oct 14, 2024133.50133.80131.60131.80123.71909,057
Oct 11, 2024134.30135.70131.60132.80124.65518,177
Oct 10, 2024129.00133.60127.00132.70124.56902,544
Oct 9, 2024131.60131.80128.60129.00121.091,040,298
Oct 8, 2024133.00137.50129.50129.50121.566,077,281
Oct 7, 2024137.80139.30134.50136.50128.13405,420
Oct 4, 2024138.80138.90133.80137.80129.35417,825
Oct 3, 2024139.60140.00137.00138.80130.28512,835
Oct 2, 2024141.00141.00138.00139.40130.85572,872
Oct 1, 2024132.40139.00132.40137.70129.25473,664
Sep 30, 2024134.50138.60133.20136.10127.75623,078
Sep 27, 2024142.50143.10138.70140.20131.60361,628
Sep 26, 2024143.00145.50141.70141.70133.01622,776
Sep 25, 2024140.50143.00140.40142.80134.04457,915
Sep 24, 2024139.20141.70137.90139.00130.47373,436
Sep 23, 2024139.00140.00135.10139.20130.66490,050
Sep 20, 2024139.00142.00139.00140.10131.50789,057
Sep 19, 2024139.50142.40138.00141.70133.01570,470
Sep 18, 2024137.80141.40137.40139.60131.04641,708
Sep 17, 2024133.00138.90132.60137.80129.351,422,722
Sep 16, 2024128.00130.40126.80130.20122.21783,477
Sep 13, 2024126.00128.90124.90128.90120.99763,379
Sep 12, 2024123.80126.80122.50126.40118.65847,024
Sep 11, 2024119.50123.40118.80122.50114.98630,874
Sep 10, 2024119.50121.20118.40118.80111.51595,739
Sep 9, 2024117.30119.10115.90119.00111.70477,404
Sep 6, 2024115.60119.40115.60118.20110.951,087,840
Sep 5, 2024114.50114.50111.00112.90105.97404,907
Sep 4, 2024110.70115.00110.10115.00107.94369,403
Sep 3, 2024116.10117.50112.00112.00105.13440,786
Sep 2, 2024118.00118.90115.40115.40108.32401,252
Aug 30, 2024113.40118.70113.40118.40111.14932,633
Aug 29, 2024110.50113.50109.80113.40106.44330,990
Aug 28, 2024113.70113.70110.40110.50103.72972,118
Aug 27, 2024113.00114.20112.00113.90106.91376,644
Aug 26, 2024113.90115.30112.20113.10106.16412,572
Aug 23, 2024115.40115.40112.80114.30107.29524,813
Aug 22, 2024116.90117.00112.90115.20108.13559,618
Aug 21, 2024112.70116.70112.30116.60109.45430,587
Aug 20, 2024118.20118.50112.50113.00106.07599,687
Aug 19, 2024 7.18 Dividend
Aug 19, 2024120.80121.00117.00117.90110.67930,609
Aug 16, 2024132.00132.00126.70127.60113.031,006,105
Aug 15, 2024127.60131.30126.00130.90115.951,339,857
Aug 14, 2024120.80127.90116.50127.90113.291,713,748
Aug 13, 2024120.40123.20119.30119.80106.12875,079
Aug 12, 2024118.00120.90117.10119.30105.68651,449
Aug 9, 2024113.70119.00113.00116.40103.11923,722
Aug 8, 2024110.70110.70108.60109.3096.82324,199
Aug 7, 2024112.00112.00107.40111.2098.50568,155
Aug 6, 2024113.40115.00108.40111.7098.94875,190
Aug 5, 2024103.80111.6099.00110.1097.531,482,324
Aug 2, 2024117.50118.50108.50109.8097.261,532,290
Aug 1, 2024119.10121.10117.20118.80105.23491,769
Jul 31, 2024120.00121.30118.70119.10105.50610,119
Jul 30, 2024119.00119.50117.10119.50105.85275,654
Jul 29, 2024116.90120.00116.90119.60105.94256,380
Jul 26, 2024117.70118.90115.00117.10103.73506,508
Jul 25, 2024118.10120.50115.30116.20102.93767,582
Jul 24, 2024120.10121.00118.80118.80105.23313,118
Jul 23, 2024121.60123.90120.10120.20106.47274,030
Jul 22, 2024118.00121.50117.50120.60106.83363,076
Jul 19, 2024118.70118.90116.20116.40103.11232,941
Jul 18, 2024118.50119.00115.20118.50104.97240,262
Jul 17, 2024117.60118.60116.20117.90104.44412,709
Jul 16, 2024118.10119.20116.90117.50104.08399,303
Jul 15, 2024115.80119.30115.80118.00104.52465,729
Jul 12, 2024117.00117.00112.80115.70102.49552,759
Jul 11, 2024115.80116.70114.30116.30103.02256,430
Jul 10, 2024118.10119.00114.90115.80102.58472,681
Jul 9, 2024117.00118.50116.00117.00103.64301,464
Jul 8, 2024120.80121.80113.80115.70102.491,163,853
Jul 5, 2024125.00127.00122.50123.00108.95470,743
Jul 4, 2024127.00127.20123.10124.90110.64340,100
Jul 3, 2024125.00126.90122.80126.90112.41474,150
Jul 2, 2024122.00124.10120.20124.10109.93404,216
Jul 1, 2024127.10127.10120.80121.40107.54420,135
Jun 28, 2024124.90127.80123.90125.80111.43755,933
Jun 27, 2024121.00124.00120.10123.90109.75394,516
Jun 26, 2024118.00121.00117.40121.00107.18366,380
Jun 25, 2024123.00123.00117.20117.40103.99358,738
Jun 24, 2024120.00123.70117.40122.50108.51708,156
Jun 21, 2024117.40120.00117.20120.00106.30694,477
Jun 20, 2024114.00117.50113.30117.30103.90387,968
Jun 19, 2024114.00114.90112.90113.80100.80287,706
Jun 18, 2024112.20114.40112.10113.50100.54355,086
Jun 17, 2024108.40112.10108.40112.0099.21506,349
Jun 14, 2024111.30112.30107.50108.7096.29652,425
Jun 13, 2024111.40114.60111.20111.5098.77704,406
Jun 12, 2024113.00114.00108.40111.4098.681,326,302
Jun 11, 2024115.50116.60111.40112.6099.74921,534
Jun 10, 2024114.00116.90111.10116.60103.28815,388
Jun 7, 2024119.80119.90111.10114.20101.161,683,868
Jun 6, 2024127.40129.00118.10119.80106.12727,805
Jun 5, 2024123.80127.40122.30126.30111.88496,526
Jun 4, 2024125.50126.80124.20124.70110.46524,053
Jun 3, 2024125.20127.40125.10125.40111.08563,368
May 31, 2024123.30126.80123.20124.40110.191,165,164
May 30, 2024120.90122.80119.60121.70107.80393,882
May 29, 2024121.90122.90120.20121.50107.62309,475
May 28, 2024121.60122.10120.00121.00107.18480,941
May 27, 2024119.50123.30119.00121.00107.18614,087
May 24, 2024116.00118.50115.80118.50104.97572,495
May 23, 2024114.50118.30114.40115.80102.58644,269
May 22, 2024121.60121.80113.00114.40101.341,298,174
May 21, 2024117.90123.90117.50123.00108.95819,246
May 16, 2024118.00118.80115.60116.50103.20736,494
May 15, 2024120.00120.50117.10117.40103.99811,482
May 14, 2024121.10123.60117.80119.70106.031,171,267
May 13, 2024118.50120.10117.30120.10106.381,065,369
May 10, 2024114.20118.00112.60117.50104.08932,628
May 8, 2024113.10114.60110.90113.30100.36934,320
May 7, 2024111.50113.00109.10112.3099.48686,833
May 6, 2024112.50113.10109.20111.7098.94730,571
May 3, 2024112.00113.10110.60112.5099.651,052,824
May 2, 2024117.00117.00111.60112.6099.741,764,584
Apr 30, 2024106.60119.00106.40117.20103.823,310,957
Apr 29, 2024 6.28 Dividend
Apr 29, 2024102.80105.00100.00102.4090.711,483,737
Apr 26, 2024106.00111.00104.30107.2089.401,896,675
Apr 25, 2024105.00107.40103.00104.0086.731,104,330
Apr 24, 2024103.20107.30102.00105.3087.812,342,840
Apr 23, 202498.45100.1097.5099.9583.351,067,741
Apr 22, 202496.2098.1594.5098.0081.72581,645
Apr 19, 202497.8598.1094.8596.0080.06694,831
Apr 18, 202497.5098.6096.8097.7581.51589,407
Apr 17, 202495.6598.2595.1097.0080.89658,833
Apr 16, 202495.8097.1594.6094.9079.14621,082
Apr 15, 202497.3597.3595.1096.1080.14869,601
Apr 12, 2024102.80102.8096.7098.2081.891,745,066
Apr 11, 202498.75102.0097.80100.9084.14640,501
Apr 10, 2024101.30101.8097.2098.0581.76707,543
Apr 9, 2024102.00102.6099.95100.2083.56639,952
Apr 8, 202499.30102.3098.70101.5084.64584,283

Related Tickers

WAWI.OL Wallenius Wilhelmsen ASA
68.45
+6.87%
 
MPCC.OL MPC Container Ships ASA
14.83
+9.41%
 
BWLPG.OL BW LPG Limited
92.45
+0.87%
 
HAFNI.OL Hafnia Limited
43.17
+11.32%
 
TSM1T.TL AS Tallinna Sadam
1.1940
-0.33%
 
TAL1T.TL AS Tallink Grupp
0.6200
-2.05%
 
SNI.OL Stolt-Nielsen Limited
220.00
+8.37%
 
DNORD.CO Dampskibsselskabet Norden A/S
162.70
+4.23%
 
ODF.OL Odfjell SE
80.00
+3.90%
 
2020.OL 2020 Bulkers Ltd.
103.60
+4.54%