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 (%)
Mar 30, 2009 9.400 9.400 9.400 0 -0.31(-3.19%)
Mar 26, 2009 9.100 9.710 9.100 9.710 2,000 +1.01(+11.61%)
Mar 25, 2009 8.700 8.700 8.700 8.700 190 +0.13(+1.52%)
Mar 24, 2009 8.570 8.570 8.570 8.570 329 -0.40(-4.46%)
Mar 23, 2009 8.970 8.970 8.970 8.970 1,000 +0.46(+5.41%)
Mar 20, 2009 8.510 8.510 8.510 8.510 500 -0.25(-2.85%)
Mar 19, 2009 8.810 8.810 8.760 8.760 1,780 -0.44(-4.78%)
Mar 18, 2009 9.000 9.200 9.000 9.200 1,000 +0.27(+3.02%)
Mar 17, 2009 9.500 9.500 8.930 8.930 5,782 -0.12(-1.33%)
Mar 16, 2009 8.550 9.170 8.550 9.050 2,667 +0.84(+10.23%)
Mar 13, 2009 8.210 8.210 8.210 8.210 100 -0.34(-3.98%)
Mar 12, 2009 8.550 8.550 8.550 0 +0.00(+0.00%)
Mar 11, 2009 7.970 8.550 7.970 8.550 2,750 +0.88(+11.47%)
Mar 10, 2009 5.900 7.670 5.900 7.670 4,600 +1.17(+18.00%)
Mar 09, 2009 6.500 6.500 6.500 6.500 1,000 +0.02(+0.31%)
Mar 06, 2009 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 05, 2009 6.480 6.480 6.480 6.480 200 -0.55(-7.82%)
Mar 04, 2009 6.790 7.030 6.790 7.030 400 +0.39(+5.87%)
Mar 02, 2009 6.640 6.640 6.640 6.640 150 -0.46(-6.48%)
Feb 27, 2009 7.060 7.100 7.060 7.100 328 -0.15(-2.07%)
Feb 26, 2009 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 25, 2009 7.250 7.250 7.250 7.250 500 +0.29(+4.17%)
Feb 24, 2009 6.900 6.960 6.900 6.960 246 -0.78(-10.08%)
Feb 23, 2009 7.740 7.740 7.740 7.740 1,000 -0.26(-3.25%)
Feb 20, 2009 8.000 8.000 8.000 8.000 100 -0.50(-5.88%)
Feb 19, 2009 8.500 8.500 8.500 8.500 737 +0.09(+1.07%)
Feb 18, 2009 8.410 8.410 8.410 8.410 203 -1.04(-11.01%)
Feb 17, 2009 9.450 9.450 9.450 0 +0.00(+0.00%)
Feb 13, 2009 9.500 9.500 9.450 9.450 650 +0.05(+0.53%)
Feb 12, 2009 9.400 9.400 9.280 9.400 224 -0.25(-2.59%)
Feb 11, 2009 9.650 9.650 9.650 0 +0.00(+0.00%)
Feb 10, 2009 9.750 10.00 9.650 9.650 700 -0.52(-5.11%)
Feb 09, 2009 10.17 10.17 10.17 10.17 400 +0.67(+7.05%)
Feb 06, 2009 9.500 9.500 9.500 9.500 125 +0.60(+6.74%)
Feb 05, 2009 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Feb 04, 2009 8.810 9.000 8.810 9.000 903 +0.50(+5.88%)
Feb 03, 2009 8.500 8.500 8.500 8.500 400 +0.40(+4.94%)
Feb 02, 2009 8.100 8.100 8.100 8.100 100 -0.70(-7.95%)
Jan 30, 2009 8.800 8.800 8.800 0 +0.00(+0.00%)
Jan 29, 2009 8.940 8.940 8.800 8.800 1,800 -0.51(-5.48%)
Jan 28, 2009 9.310 9.310 9.310 9.310 500 +0.31(+3.44%)
Jan 27, 2009 9.170 9.210 8.930 9.000 1,718 +0.45(+5.26%)
Jan 26, 2009 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 23, 2009 8.490 8.550 8.490 8.550 2,625 +0.05(+0.59%)
Jan 21, 2009 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 20, 2009 9.100 9.100 8.500 8.500 4,961 -1.69(-16.58%)
Jan 16, 2009 10.19 10.19 10.19 10.19 200 +0.29(+2.93%)
Jan 15, 2009 9.850 9.900 9.850 9.900 1,000 +0.05(+0.51%)
Jan 14, 2009 9.850 9.850 9.850 9.850 722 -1.39(-12.37%)
Jan 13, 2009 11.24 11.24 11.24 0 +0.00(+0.00%)
Jan 12, 2009 11.24 11.24 11.24 11.24 361 -0.76(-6.33%)
Jan 08, 2009 12.00 12.00 12.00 0 +0.28(+2.39%)
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.