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 (%)
Dec 29, 2011 9.080 9.080 9.080 9.080 0 -0.15(-1.63%)
Dec 27, 2011 9.230 9.230 9.230 9.230 0 -0.18(-1.91%)
Dec 22, 2011 9.410 9.410 9.410 9.410 0 +0.50(+5.61%)
Dec 21, 2011 8.910 8.910 8.910 8.910 100 +0.14(+1.60%)
Dec 20, 2011 8.770 8.770 8.770 8.770 200 +0.37(+4.40%)
Dec 19, 2011 8.480 8.670 8.400 8.400 11,971 -0.17(-1.98%)
Dec 16, 2011 8.570 8.570 8.560 8.570 1,307 -0.40(-4.46%)
Dec 15, 2011 8.710 8.970 8.710 8.970 935 +0.14(+1.59%)
Dec 14, 2011 8.830 8.830 8.830 8.830 325 -0.42(-4.54%)
Dec 09, 2011 9.250 9.250 9.250 9.250 0 +0.14(+1.54%)
Dec 08, 2011 9.600 9.600 9.110 9.110 1,485 -0.94(-9.35%)
Dec 01, 2011 10.05 10.05 10.05 0 +0.15(+1.52%)
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%)
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.