Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husqvarna Akiebolag ADR (OP: HSQVY )

16.86 +0.16 (+0.96%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.23 10.23 10.23 0 -0.42(-3.94%)
Oct 28, 2011 10.65 10.65 10.65 10.65 600 +0.00(+0.00%)
Oct 27, 2011 10.65 10.77 10.65 10.65 1,740 +0.75(+7.58%)
Oct 26, 2011 9.900 9.900 9.900 9.900 630 -0.29(-2.85%)
Oct 24, 2011 10.19 10.19 10.19 0 +0.34(+3.45%)
Oct 20, 2011 9.850 9.850 9.850 9.850 0 +0.88(+9.81%)
Oct 19, 2011 8.970 8.970 8.970 8.970 800 +0.14(+1.59%)
Oct 18, 2011 8.730 9.000 8.730 8.830 1,122 -0.04(-0.45%)
Oct 17, 2011 8.580 8.870 8.580 8.870 1,103 +0.19(+2.19%)
Oct 14, 2011 8.680 8.680 8.680 8.680 364 -0.16(-1.81%)
Oct 13, 2011 8.840 8.840 8.840 8.840 696 -0.36(-3.91%)
Oct 12, 2011 8.910 9.200 8.910 9.200 1,216 +1.10(+13.58%)
Oct 06, 2011 8.100 8.100 8.100 0 +0.30(+3.85%)
Oct 05, 2011 7.690 7.800 7.690 7.800 895 +0.17(+2.23%)
Oct 04, 2011 7.750 7.750 7.470 7.630 14,262 -0.57(-6.95%)
Oct 03, 2011 8.000 8.200 7.830 8.200 1,630 +0.10(+1.23%)
Sep 30, 2011 8.000 8.390 7.980 8.100 5,327 -0.16(-1.94%)
Sep 28, 2011 8.260 8.260 8.260 8.260 0 +0.11(+1.35%)
Sep 27, 2011 8.350 8.350 8.150 8.150 40,089 +0.18(+2.26%)
Sep 26, 2011 7.970 8.100 7.970 7.970 3,504 -0.38(-4.55%)
Sep 23, 2011 8.400 8.400 8.350 8.350 967 -0.25(-2.91%)
Sep 22, 2011 8.300 8.600 8.200 8.600 5,333 -0.28(-3.15%)
Sep 21, 2011 8.900 8.900 8.880 8.880 3,186 -0.23(-2.52%)
Sep 20, 2011 9.080 9.110 9.080 9.110 1,785 -0.11(-1.19%)
Sep 19, 2011 9.220 9.220 9.220 9.220 300 -0.58(-5.92%)
Sep 15, 2011 9.800 9.800 9.800 9.800 0 +0.60(+6.52%)
Sep 14, 2011 9.100 9.200 9.100 9.200 700 +0.00(+0.00%)
Sep 13, 2011 9.150 9.200 8.830 9.200 2,552 +0.49(+5.63%)
Sep 12, 2011 9.150 9.150 8.710 8.710 922 -1.49(-14.61%)
Sep 08, 2011 10.20 10.20 10.20 0 +0.21(+2.10%)
Sep 07, 2011 9.990 9.990 9.990 9.990 737 +0.47(+4.94%)
Sep 06, 2011 9.700 9.700 9.520 9.520 500 -0.58(-5.74%)
Sep 02, 2011 10.10 10.10 10.10 10.10 200 -0.07(-0.69%)
Sep 01, 2011 10.18 10.53 10.17 10.17 464 -0.17(-1.64%)
Aug 31, 2011 10.55 10.55 10.34 10.34 771 +0.31(+3.09%)
Aug 30, 2011 10.32 10.32 10.03 10.03 580 +0.07(+0.70%)
Aug 29, 2011 9.960 9.960 9.960 9.960 338 +0.72(+7.79%)
Aug 25, 2011 9.240 9.240 9.240 0 -0.21(-2.22%)
Aug 24, 2011 9.500 9.500 9.450 9.450 640 +0.09(+0.96%)
Aug 23, 2011 9.450 9.450 9.360 9.360 836 -0.12(-1.27%)
Aug 22, 2011 9.480 9.480 9.480 9.480 744 +0.23(+2.49%)
Aug 19, 2011 9.250 9.250 9.250 9.250 285 -0.45(-4.64%)
Aug 18, 2011 10.05 10.05 9.530 9.700 3,301 -0.63(-6.10%)
Aug 16, 2011 10.33 10.33 10.33 0 -0.27(-2.55%)
Aug 15, 2011 10.60 10.90 10.60 10.60 1,324 +0.29(+2.81%)
Aug 12, 2011 10.28 10.85 10.28 10.31 4,124 +0.31(+3.10%)
Aug 11, 2011 10.10 10.20 10.00 10.00 686 +0.20(+2.04%)
Aug 10, 2011 9.800 9.800 9.800 9.800 756 +0.00(+0.00%)
Aug 09, 2011 9.830 9.830 9.500 9.800 1,004 +0.26(+2.73%)
Aug 08, 2011 9.670 9.900 9.540 9.540 960 -1.27(-11.75%)
Aug 05, 2011 10.56 10.81 10.20 10.81 3,389 +0.81(+8.10%)
Aug 04, 2011 10.20 10.22 10.00 10.00 2,669 -1.08(-9.75%)
Aug 03, 2011 11.00 11.08 11.00 11.08 20,041 -0.07(-0.63%)
Aug 02, 2011 11.15 11.15 11.15 11.15 200 -0.36(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.