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

Husqvarna Akiebolag ADR (OP: HSQVY )

16.65 -0.18 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2011 9.630 9.900 9.630 9.900 1,597 +1.00(+11.24%)
Nov 29, 2011 8.940 8.940 8.900 8.900 3,651 -0.03(-0.34%)
Nov 28, 2011 8.930 8.930 8.930 8.930 507 +0.56(+6.69%)
Nov 25, 2011 8.410 8.410 8.360 8.370 1,554 -0.06(-0.71%)
Nov 23, 2011 8.580 8.580 8.430 8.430 7,405 -0.56(-6.23%)
Nov 21, 2011 8.990 8.990 8.990 0 -0.30(-3.23%)
Nov 18, 2011 9.290 9.290 9.290 9.290 1,000 -0.01(-0.11%)
Nov 17, 2011 9.300 9.300 9.300 9.300 320 -0.14(-1.48%)
Nov 16, 2011 9.630 9.630 9.440 9.440 4,862 +0.05(+0.53%)
Nov 15, 2011 9.550 9.550 9.390 9.390 2,162 -0.46(-4.67%)
Nov 14, 2011 9.840 9.850 9.840 9.850 365 -0.08(-0.81%)
Nov 11, 2011 9.760 9.940 9.760 9.930 995 +0.74(+8.05%)
Nov 10, 2011 9.190 9.190 9.190 9.190 265 +0.15(+1.66%)
Nov 09, 2011 9.490 9.490 9.040 9.040 1,987 -1.01(-10.05%)
Nov 08, 2011 9.700 10.05 9.700 10.05 3,761 +0.35(+3.61%)
Nov 07, 2011 9.610 9.700 9.610 9.700 855 +0.10(+1.04%)
Nov 04, 2011 9.480 9.600 9.480 9.600 805 -0.14(-1.44%)
Nov 03, 2011 9.820 9.820 9.740 9.740 1,660 +0.28(+2.96%)
Nov 02, 2011 9.630 9.630 9.460 9.460 3,500 -0.77(-7.53%)
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%)
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.