Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Höegh Autoliners ASA (V02.F)

6.68
-0.04
(-0.60%)
As of 4:27:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20256.556.696.556.686.68933
May 5, 2025 0.7373338 Dividend
May 5, 20256.806.806.606.726.722,348
May 2, 20257.097.427.097.28-1.334,377
Apr 30, 20257.187.227.007.20-1.324,131
Apr 29, 20256.807.166.707.16-1.313,737
Apr 28, 20256.846.896.706.82-1.251,682
Apr 25, 20256.706.876.706.83-1.258,153
Apr 24, 20256.576.746.426.74-1.23447
Apr 23, 20256.016.566.016.49-1.191,204
Apr 22, 20256.426.425.906.14-1.1214,100
Apr 17, 20256.286.456.226.45-1.183,520
Apr 16, 20256.166.366.096.34-1.163,436
Apr 15, 20256.256.386.166.22-1.1410,467
Apr 14, 20256.406.416.266.40-1.173,136
Apr 11, 20256.026.246.026.24-1.14165
Apr 10, 20256.406.495.916.07-1.112,403
Apr 9, 20255.725.895.645.89-1.085,556
Apr 8, 20256.106.105.785.87-1.0711,283
Apr 7, 20255.106.265.076.26-1.1516,662
Apr 4, 20256.496.495.715.87-1.0712,009
Apr 3, 20256.496.566.256.55-1.202,743
Apr 2, 20256.806.896.726.84-1.252,416
Apr 1, 20256.786.966.746.80-1.244,010
Mar 31, 20256.756.776.656.77-1.241,755
Mar 28, 20256.907.056.906.90-1.264,565
Mar 27, 20257.137.226.716.90-1.264,382
Mar 26, 20257.237.387.207.38-1.351,110
Mar 25, 20257.247.367.207.20-1.321,059
Mar 24, 20257.247.347.137.34-1.341,567
Mar 21, 20257.037.077.037.05-1.29120
Mar 20, 20257.307.417.077.20-1.322,425
Mar 19, 20257.347.477.347.47-1.373,287
Mar 18, 20257.407.417.327.35-1.342,680
Mar 17, 20257.057.456.917.45-1.364,075
Mar 14, 20257.007.006.806.90-1.2610,174
Mar 13, 20256.707.106.707.10-1.307,950
Mar 12, 20256.686.796.636.71-1.232,240
Mar 11, 20256.696.696.516.62-1.211,434
Mar 10, 20256.456.556.436.52-1.191,742
Mar 7, 20256.496.496.286.39-1.171,756
Mar 6, 20256.176.476.176.45-1.187,056
Mar 5, 20256.376.446.286.28-1.153,270
Mar 4, 20256.456.456.196.30-1.155,325
Mar 3, 20256.636.656.486.60-1.217,827
Feb 28, 20256.506.606.396.55-1.206,089
Feb 27, 20256.706.706.436.56-1.2019,599
Feb 26, 20256.846.846.566.70-1.2312,757
Feb 25, 20257.087.086.576.83-1.2513,062
Feb 24, 2025 0.45542133 Dividend
Feb 24, 20257.277.277.007.09-1.305,743
Feb 21, 20257.767.787.467.56-0.419,313
Feb 20, 20257.857.867.577.74-0.427,944
Feb 19, 20257.998.137.707.82-0.428,291
Feb 18, 20258.208.207.928.14-0.4413,967
Feb 17, 20258.238.377.898.10-0.4426,343
Feb 14, 20259.059.117.958.28-0.4523,107
Feb 13, 20258.989.188.829.18-0.501,758
Feb 12, 20259.109.279.039.23-0.504,942
Feb 11, 20258.809.358.729.23-0.504,885
Feb 10, 20259.079.078.778.90-0.483,560
Feb 7, 20259.069.068.859.05-0.491,018
Feb 6, 20258.909.108.769.10-0.491,607
Feb 5, 20259.079.078.828.82-0.485,306
Feb 4, 20258.889.098.709.09-0.49890
Feb 3, 20258.768.828.568.82-0.482,731
Jan 31, 20259.089.088.738.94-0.489,096
Jan 30, 20259.119.118.799.09-0.496,561
Jan 29, 20258.899.238.899.10-0.4910,126
Jan 28, 20259.029.098.719.00-0.495,685
Jan 27, 20258.909.108.758.99-0.496,084
Jan 24, 20259.139.159.019.01-0.491,603
Jan 23, 20258.949.238.939.18-0.502,146
Jan 22, 20259.069.098.909.00-0.492,300
Jan 21, 20258.849.098.849.09-0.493,265
Jan 20, 20258.989.138.888.98-0.499,639
Jan 17, 20259.369.368.728.95-0.4940,639
Jan 16, 20259.239.559.089.55-0.525,551
Jan 15, 20259.429.429.039.35-0.5110,889
Jan 14, 20259.699.699.389.41-0.511,581
Jan 13, 20259.919.919.579.57-0.521,322
Jan 10, 20259.519.659.339.65-0.5213,521
Jan 9, 20259.609.609.309.51-0.5223,363
Jan 8, 20259.609.759.609.60-0.521,355
Jan 7, 20259.279.529.139.50-0.529,854
Jan 6, 202510.0010.009.309.50-0.5218,452
Jan 3, 202510.0810.3010.0810.25-0.56905
Jan 2, 20259.7010.449.7010.30-0.566,916
Dec 30, 20249.559.869.559.70-0.5357,545
Dec 27, 20249.569.699.449.65-0.526,259
Dec 23, 20249.189.448.979.44-0.513,093
Dec 20, 20248.999.078.769.05-0.496,631
Dec 19, 20248.679.008.679.00-0.494,356
Dec 18, 20248.738.958.648.95-0.493,715
Dec 17, 20248.948.948.508.81-0.4814,419
Dec 16, 20249.579.578.898.99-0.4929,716
Dec 13, 20249.199.579.159.57-0.528,819
Dec 12, 20249.659.659.019.03-0.4912,834
Dec 11, 20249.849.849.579.64-0.522,067
Dec 10, 20249.779.789.409.78-0.5311,316
Dec 9, 20249.9510.259.659.85-0.5323,821
Dec 6, 202411.0511.3610.8711.14-0.6016,680
Dec 5, 202411.4311.4311.0011.27-0.6111,625
Dec 4, 202411.3311.4811.2311.36-0.6213,260
Dec 3, 202411.0011.5010.8311.23-0.6113,556
Dec 2, 202411.1811.2110.7711.00-0.605,951
Nov 29, 202411.1011.4510.8311.45-0.627,322
Nov 28, 202410.6410.9810.6410.98-0.60170
Nov 27, 202411.0711.2910.4810.65-0.584,244
Nov 26, 202410.8511.1710.8511.09-0.602,270
Nov 25, 202411.5511.5511.0211.02-0.603,799
Nov 22, 202411.2011.5911.1911.59-0.635,245
Nov 21, 202411.6711.6711.0811.31-0.611,036
Nov 20, 202411.3711.7411.3711.73-0.643,373
Nov 19, 202411.2511.3011.0511.05-0.602,730
Nov 18, 202410.5911.0010.5911.00-0.605,550
Nov 15, 202410.4810.5710.4410.50-0.578,118
Nov 14, 202410.2910.5710.2610.54-0.572,741
Nov 13, 202410.0610.2910.0610.29-0.56662
Nov 12, 202410.2710.3410.0010.21-0.552,578
Nov 11, 20249.9910.359.8710.35-0.564,379
Nov 8, 202410.0410.049.789.99-0.546,812
Nov 7, 20249.6010.219.6010.16-0.5521,450
Nov 6, 20249.909.909.269.33-0.515,937
Nov 5, 20249.409.949.409.94-0.541,264
Nov 4, 20249.809.809.449.44-0.516,028
Nov 1, 20249.709.709.429.65-0.522,611
Oct 31, 20249.709.809.519.60-0.528,965
Oct 30, 202410.0510.079.809.93-0.546,666
Oct 29, 202410.4510.459.9810.14-0.553,401
Oct 28, 202410.5510.5510.1110.48-0.577,126
Oct 25, 202410.7210.7210.2510.57-0.574,567
Oct 24, 202412.0212.0210.3210.90-0.597,608
Oct 23, 202411.7911.7911.1911.38-0.622,440
Oct 22, 202411.2211.8011.1011.58-0.631,501
Oct 21, 202411.3011.3511.1811.35-0.62819
Oct 18, 202411.1711.2711.0711.22-0.612,068
Oct 17, 202411.0011.1811.0011.18-0.61573
Oct 16, 202410.9911.1010.9511.10-0.60529
Oct 15, 202411.4211.4210.9611.02-0.601,136
Oct 14, 202411.5511.5511.2511.34-0.614,318
Oct 11, 202411.4811.5011.3511.45-0.621,962
Oct 10, 202410.9611.4510.8711.45-0.621,148
Oct 9, 202411.0611.1511.0011.02-0.603,624
Oct 8, 202411.6711.7711.1811.54-0.631,105
Oct 7, 202411.8211.9011.6311.90-0.65641
Oct 4, 202411.8111.9811.5511.98-0.652,195
Oct 3, 202411.7611.8711.7411.74-0.64170
Oct 2, 202411.7712.0511.7712.05-0.6594
Oct 1, 202411.4711.8211.4711.82-0.64613
Sep 30, 202412.1012.1011.4611.55-0.632,644
Sep 27, 202412.2012.2011.7911.98-0.654,360
Sep 26, 202412.1112.3112.1112.20-0.661,381
Sep 25, 202411.9412.2511.9412.25-0.661,390
Sep 24, 202412.0112.2111.8611.87-0.64852
Sep 23, 202411.8311.8911.5211.78-0.641,580
Sep 20, 202411.9012.1711.8312.07-0.651,412
Sep 19, 202412.0412.1811.7512.12-0.666,331
Sep 18, 202411.7612.0411.5912.01-0.656,680
Sep 17, 202410.9811.7510.9811.67-0.638,500
Sep 16, 202410.8111.0610.8011.06-0.602,412
Sep 13, 202410.6110.9310.6110.70-0.587,246
Sep 12, 202410.0510.6310.0510.46-0.574,016
Sep 11, 20249.9210.339.9210.27-0.56557
Sep 10, 202410.0110.209.8510.17-0.552,150
Sep 9, 202410.0910.159.7610.15-0.55908
Sep 6, 20249.9010.169.9010.08-0.55835
Sep 5, 20249.859.859.489.72-0.533,138
Sep 4, 20249.559.829.489.82-0.531,230
Sep 3, 20249.909.919.609.80-0.53781
Sep 2, 20249.9010.079.8410.07-0.552,845
Aug 30, 20249.7310.109.7310.05-0.549,442
Aug 29, 20249.459.849.459.84-0.531,279
Aug 28, 20249.679.849.509.50-0.522,225
Aug 27, 20249.619.779.619.77-0.5362
Aug 26, 20249.709.809.689.74-0.53214
Aug 23, 20249.719.859.689.85-0.532,985
Aug 22, 202410.1510.159.689.70-0.536,511
Aug 21, 20249.789.989.729.93-0.542,443
Aug 20, 202410.3210.329.709.93-0.541,762
Aug 19, 2024 0.61514544 Dividend
Aug 19, 202410.6010.6010.0510.29-0.563,295
Aug 16, 202411.0511.1910.8011.03-0.2113,991
Aug 15, 202410.7511.1110.7511.11-0.214,100
Aug 14, 202410.4010.8110.4010.81-0.205,372
Aug 13, 202410.1510.6010.1510.60-0.20770
Aug 12, 202410.1910.2810.0010.24-0.192,465
Aug 9, 20249.5210.209.3510.18-0.193,938
Aug 8, 20249.399.589.389.51-0.18765
Aug 7, 20249.619.619.089.39-0.18701
Aug 6, 20249.509.509.069.45-0.183,981
Aug 5, 20249.559.558.709.40-0.1813,298
Aug 2, 20249.699.699.199.55-0.183,637
Aug 1, 202410.0710.299.9510.29-0.19140
Jul 31, 202410.2410.2710.0510.10-0.19716
Jul 30, 202410.0510.059.999.99-0.19320
Jul 29, 202410.0610.209.8410.20-0.191,702
Jul 26, 20249.809.809.759.79-0.193,550
Jul 25, 202410.1910.199.779.95-0.191,974
Jul 24, 202410.0410.049.999.99-0.19200
Jul 23, 202410.2010.2810.0610.28-0.199,852
Jul 22, 202410.0410.259.8510.25-0.191,283
Jul 19, 20249.9910.059.909.96-0.193,657
Jul 18, 202410.1910.199.9010.12-0.191,401
Jul 17, 20249.9610.109.9610.10-0.19637
Jul 16, 20249.9710.049.9710.02-0.19110
Jul 15, 202410.1510.219.9010.19-0.193,623
Jul 12, 20249.7810.209.7010.20-0.191,833
Jul 11, 20249.9810.109.8210.09-0.196,048
Jul 10, 202410.3910.399.9910.15-0.191,324
Jul 9, 202410.0710.4310.0710.43-0.201,592
Jul 8, 202411.0011.0010.0010.24-0.197,621
Jul 5, 202410.9811.0110.8510.85-0.21897
Jul 4, 202411.2911.2910.8011.15-0.212,745
Jul 3, 202410.8710.9010.8710.90-0.21221
Jul 2, 202410.6010.7910.5910.79-0.20729
Jul 1, 202411.1611.1610.5810.73-0.203,737
Jun 28, 202411.0511.2310.9111.20-0.213,326
Jun 27, 202410.6710.7810.6710.78-0.20210
Jun 26, 202410.4710.5510.4710.51-0.20590
Jun 25, 202410.8510.8510.4110.42-0.204,525
Jun 24, 202411.0511.0510.4010.88-0.215,023
Jun 21, 202410.6710.8110.4510.81-0.208,281
Jun 20, 202410.0510.3910.0510.39-0.202,250
Jun 19, 202410.0210.169.9610.16-0.191,471
Jun 18, 202410.0010.009.799.90-0.192,099
Jun 17, 20249.759.999.569.99-0.192,256
Jun 14, 20249.859.999.509.55-0.1814,620
Jun 13, 20249.699.999.699.88-0.192,621
Jun 12, 202410.0410.049.599.85-0.193,470
Jun 11, 202410.2910.299.709.98-0.198,306
Jun 10, 202410.4010.549.6610.49-0.2021,111
Jun 7, 202410.5010.509.739.93-0.194,736
Jun 6, 202411.0111.0110.3210.60-0.203,197
Jun 5, 202410.9111.0610.7511.04-0.211,236
Jun 4, 202411.1711.1710.8710.90-0.21698
Jun 3, 202411.2911.2911.1311.13-0.2123
May 31, 202410.9311.2710.8911.27-0.211,296
May 30, 202410.7410.7710.5010.74-0.202,700
May 29, 202410.7510.8110.6710.67-0.20530
May 28, 202410.8410.8410.5410.62-0.202,696
May 27, 202410.5010.7810.3010.70-0.203,203
May 24, 202410.0010.4310.0010.43-0.203,012
May 23, 20249.9010.079.909.97-0.191,526
May 22, 202410.3110.389.919.98-0.191,732
May 21, 202410.4010.6410.2010.64-0.202,452
May 20, 202410.1810.4910.1210.41-0.202,248
May 17, 202410.0510.059.989.98-0.19330
May 16, 202410.1310.2010.0610.07-0.19478
May 15, 202410.3110.3110.2810.28-0.19300
May 14, 202410.2610.6310.2010.36-0.204,700
May 13, 202410.0610.3510.0610.35-0.201,332
May 10, 20249.7010.099.7010.03-0.194,680
May 9, 20249.779.909.779.90-0.191,657
May 8, 20249.659.809.569.80-0.191,620
May 7, 20249.799.799.369.53-0.184,277
May 6, 20249.609.809.439.80-0.197,085

Related Tickers

SOCP.RO SOCEP S.A.
1.4100
-5.37%
 
DP4B.F A.P. Møller - Mærsk A/S
1,554.00
-2.39%
 
1PE.F BW LPG Limited
9.15
-0.27%
 
0RII.IL Golden Ocean Group Limited
73.45
0.00%
 
29K.F DFDS A/S
12.55
-2.33%
 
3816.KL MISC Berhad
7.40
-0.13%
 
WAWIF Wallenius Wilhelmsen ASA
7.30
0.00%
 
KCC.OL Klaveness Combination Carriers ASA
62.60
+2.29%
 
DMCOF d'Amico International Shipping S.A.
3.8600
+23.32%
 
FSJ.L James Fisher and Sons plc
312.00
+4.00%