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 (%)
Apr 30, 2009 10.15 10.15 10.15 10.15 0 +0.10(+1.00%)
Apr 27, 2009 10.05 10.05 10.05 0 +0.62(+6.57%)
Apr 23, 2009 9.430 9.430 9.430 9.430 0 +0.49(+5.48%)
Apr 20, 2009 8.940 8.940 8.940 0 -0.01(-0.11%)
Apr 16, 2009 8.950 8.950 8.950 0 +0.25(+2.87%)
Apr 09, 2009 8.700 8.700 8.700 0 -0.28(-3.12%)
Apr 06, 2009 8.980 8.980 8.980 8.980 0 +0.41(+4.78%)
Apr 02, 2009 8.570 8.570 8.570 8.570 0 +0.51(+6.33%)
Apr 01, 2009 9.350 9.350 7.950 8.060 3,670 -1.34(-14.26%)
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%)
Jan 07, 2009 11.72 11.72 11.72 11.72 300 +0.92(+8.52%)
Dec 30, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Dec 29, 2008 11.00 11.00 10.80 10.80 1,623 -0.20(-1.82%)
Dec 26, 2008 11.00 11.00 11.00 11.00 300 +0.10(+0.92%)
Dec 24, 2008 10.90 10.90 10.90 10.90 600 +0.00(+0.00%)
Dec 23, 2008 10.90 10.90 10.90 10.90 2,050 -1.50(-12.10%)
Dec 19, 2008 12.40 12.40 12.40 12.40 0 -0.84(-6.34%)
Dec 18, 2008 13.09 13.24 13.09 13.24 646 +0.99(+8.08%)
Dec 16, 2008 12.25 12.25 12.25 0 +0.00(+0.00%)
Dec 15, 2008 12.15 12.25 12.15 12.25 1,300 -0.81(-6.20%)
Dec 12, 2008 13.06 13.06 13.06 200 +0.00(+0.00%)
Dec 11, 2008 13.06 13.06 13.06 13.06 247 -0.07(-0.53%)
Dec 10, 2008 13.14 13.23 13.13 13.13 5,247 +0.98(+8.07%)
Dec 09, 2008 12.15 12.15 12.15 12.15 230 +0.35(+2.97%)
Dec 08, 2008 11.80 11.80 11.80 11.80 200 +1.05(+9.77%)
Dec 05, 2008 10.68 10.75 10.68 10.75 403 -0.75(-6.52%)
Nov 28, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 26, 2008 11.52 11.52 11.50 11.50 3,156 -0.40(-3.36%)
Nov 25, 2008 12.14 12.14 11.90 11.90 246 +0.50(+4.39%)
Nov 24, 2008 11.10 11.40 11.10 11.40 1,800 +1.70(+17.53%)
Nov 21, 2008 9.910 9.910 9.700 9.700 10,400 -0.50(-4.90%)
Nov 20, 2008 10.07 10.35 10.07 10.20 3,320 +0.20(+2.00%)
Nov 19, 2008 10.40 10.40 10.00 10.00 900 -0.90(-8.26%)
Nov 18, 2008 11.00 11.00 10.90 10.90 400 -0.75(-6.44%)
Nov 17, 2008 11.65 11.65 11.65 0 +0.00(+0.00%)
Nov 14, 2008 11.65 11.65 11.65 11.65 200 -1.30(-10.04%)
Nov 13, 2008 11.95 12.95 11.95 12.95 400 +0.95(+7.92%)
Nov 12, 2008 12.10 12.10 12.00 12.00 400 -0.35(-2.83%)
Nov 11, 2008 12.35 12.35 12.35 12.35 400 -1.25(-9.19%)
Nov 10, 2008 13.60 13.60 13.60 13.60 4,853 -0.50(-3.55%)
Nov 06, 2008 14.10 14.10 14.10 0 +0.00(+0.00%)
Nov 05, 2008 14.10 14.10 14.10 14.10 350 -0.05(-0.35%)
Nov 04, 2008 14.15 14.15 14.15 14.15 160 +0.60(+4.43%)
Nov 03, 2008 13.55 13.55 13.55 0 +0.00(+0.00%)
Oct 31, 2008 13.50 13.55 13.50 13.55 6,300 +0.10(+0.74%)
Oct 30, 2008 13.45 13.45 13.45 13.45 200 +1.05(+8.47%)
Oct 29, 2008 12.40 12.40 12.40 12.40 305 +0.40(+3.33%)
Oct 28, 2008 11.10 12.00 11.10 12.00 500 +1.90(+18.81%)
Oct 27, 2008 10.40 10.50 10.10 10.10 26,496 +0.20(+2.02%)
Oct 24, 2008 9.900 9.900 9.900 9.900 400 -0.14(-1.39%)
Oct 23, 2008 10.04 10.04 10.04 0 +0.00(+0.00%)
Oct 22, 2008 10.04 10.45 10.04 10.04 329 -0.76(-7.04%)
Oct 21, 2008 10.80 10.80 10.80 10.80 200 -1.05(-8.86%)
Oct 20, 2008 11.85 11.85 11.85 0 +0.00(+0.00%)
Oct 17, 2008 11.85 11.85 11.85 11.85 200 -0.55(-4.44%)
Oct 16, 2008 12.40 12.40 10.80 12.40 6,719 +1.05(+9.25%)
Oct 15, 2008 11.35 12.35 11.35 11.35 5,258 -1.70(-13.03%)
Oct 14, 2008 12.80 13.10 13.05 13.05 303 +0.25(+1.95%)
Oct 13, 2008 12.80 12.80 11.92 12.80 935 +1.10(+9.40%)
Oct 10, 2008 11.70 11.70 11.00 11.70 700 +0.00(+0.00%)
Oct 09, 2008 11.70 12.30 11.70 11.70 1,400 -0.35(-2.90%)
Oct 08, 2008 12.05 12.40 12.05 12.05 548 -0.15(-1.23%)
Oct 07, 2008 12.55 13.00 12.20 12.20 8,261 -0.35(-2.79%)
Oct 06, 2008 12.55 13.10 12.55 12.55 1,250 -1.70(-11.93%)
Oct 03, 2008 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 02, 2008 14.25 14.75 14.25 14.25 1,725 -0.85(-5.63%)
Oct 01, 2008 15.10 15.15 15.05 15.10 6,400 -1.40(-8.48%)
Sep 25, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Sep 24, 2008 16.50 16.50 16.50 16.50 100 -0.50(-2.94%)
Sep 23, 2008 17.28 17.14 16.62 17.00 46,300 -0.28(-1.62%)
Sep 22, 2008 17.28 17.28 17.28 17.28 1,000 +1.63(+10.42%)
Sep 19, 2008 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 18, 2008 15.65 15.85 15.20 15.65 1,865 +1.30(+9.06%)
Sep 17, 2008 14.35 14.35 14.35 0 +0.00(+0.00%)
Sep 16, 2008 14.35 14.35 14.25 14.35 400 -1.77(-10.98%)
Sep 10, 2008 16.12 16.12 16.12 0 +0.00(+0.00%)
Sep 09, 2008 16.12 16.61 16.12 16.12 397 -0.27(-1.65%)
Sep 08, 2008 16.39 16.39 16.20 16.39 2,364 +0.57(+3.60%)
Sep 05, 2008 15.82 15.82 15.82 0 +0.00(+0.00%)
Sep 04, 2008 15.82 16.10 15.82 15.82 2,126 -1.03(-6.11%)
Sep 03, 2008 16.85 16.85 16.85 0 +0.00(+0.00%)
Sep 02, 2008 16.85 16.85 16.85 16.85 135 +1.09(+6.92%)
Aug 28, 2008 15.76 15.76 15.76 0 +0.00(+0.00%)
Aug 27, 2008 15.76 15.76 15.76 15.76 135 -0.60(-3.67%)
Aug 26, 2008 16.36 16.36 16.36 16.36 3,000 +0.16(+0.99%)
Aug 25, 2008 16.20 16.40 16.20 16.20 900 -0.30(-1.82%)
Aug 22, 2008 16.50 16.50 16.50 16.50 500 +0.25(+1.54%)
Aug 20, 2008 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 19, 2008 17.55 16.45 16.25 16.25 380 -1.30(-7.41%)
Aug 13, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Aug 12, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Aug 11, 2008 17.55 17.55 17.55 0 +0.00(+0.00%)
Aug 08, 2008 17.55 17.55 17.55 17.55 640 -0.34(-1.90%)
Aug 07, 2008 17.89 17.90 17.89 17.89 1,000 +0.14(+0.79%)
Aug 06, 2008 17.75 17.75 17.64 17.75 1,700 +1.46(+8.96%)
Aug 05, 2008 16.29 16.29 16.29 16.29 0 +0.00(+0.00%)
Aug 04, 2008 16.29 16.29 16.29 16.29 0 +0.00(+0.00%)
Aug 01, 2008 16.29 16.30 16.29 16.29 309 -0.31(-1.87%)
Jul 31, 2008 16.60 16.60 16.50 16.60 1,640 +0.50(+3.11%)
Jul 30, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 29, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 28, 2008 16.10 16.10 16.10 16.10 250 +0.05(+0.31%)
Jul 25, 2008 16.05 16.05 15.80 16.05 1,257 +0.02(+0.12%)
Jul 24, 2008 16.03 16.03 16.03 16.03 300 -0.37(-2.26%)
Jul 23, 2008 16.40 16.75 16.40 16.40 2,502 +0.01(+0.06%)
Jul 22, 2008 16.39 16.39 16.39 16.39 290 -0.26(-1.56%)
Jul 21, 2008 16.52 16.65 16.65 16.65 500 +0.13(+0.79%)
Jul 18, 2008 16.52 16.52 16.26 16.52 449 -0.43(-2.54%)
Jul 17, 2008 16.00 17.60 16.70 16.95 3,288 +0.95(+5.94%)
Jul 16, 2008 16.00 16.00 16.00 16.00 377 -0.35(-2.14%)
Jul 15, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Jul 14, 2008 16.35 16.50 16.35 16.35 4,000 +0.20(+1.24%)
Jul 11, 2008 16.15 16.15 16.15 16.15 130 -0.90(-5.28%)
Jul 10, 2008 17.05 17.05 17.05 17.05 350 -0.35(-2.01%)
Jul 09, 2008 17.40 17.61 17.39 17.40 3,200 +0.90(+5.45%)
Jul 08, 2008 16.50 16.50 16.50 16.50 125 -0.25(-1.49%)
Jul 07, 2008 16.75 16.75 16.75 16.75 951 -0.31(-1.82%)
Jul 04, 2008 17.06 17.10 16.85 17.06 9,167 +0.00(+0.00%)
Jul 03, 2008 17.06 17.10 16.85 17.06 9,167 +0.00(+0.00%)
Jul 02, 2008 17.06 17.24 17.06 17.06 433 +0.16(+0.95%)
Jul 01, 2008 16.90 17.00 16.75 16.90 781 -0.86(-4.84%)
Jun 30, 2008 17.76 17.76 17.76 17.76 200 +0.16(+0.91%)
Jun 27, 2008 17.60 17.60 17.60 17.60 139 -0.60(-3.30%)
Jun 26, 2008 18.20 18.20 17.95 18.20 2,523 +0.05(+0.28%)
Jun 25, 2008 18.15 18.15 17.95 18.15 900 +0.60(+3.42%)
Jun 24, 2008 17.55 17.65 17.35 17.55 989 -0.55(-3.04%)
Jun 23, 2008 18.65 18.70 18.10 18.10 1,400 -0.55(-2.95%)
Jun 20, 2008 18.65 18.65 18.65 18.65 920 -0.54(-2.81%)
Jun 19, 2008 19.19 19.19 18.90 19.19 600 -0.26(-1.34%)
Jun 18, 2008 19.45 19.65 19.45 19.45 472 -0.65(-3.23%)
Jun 17, 2008 20.10 20.36 20.10 20.10 600 +0.55(+2.81%)
Jun 16, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jun 13, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jun 12, 2008 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jun 11, 2008 19.55 19.55 19.55 19.55 100 -0.40(-2.01%)
Jun 10, 2008 19.95 19.95 19.90 19.95 233 -0.35(-1.72%)
Jun 09, 2008 20.30 20.30 20.30 20.30 500 -0.40(-1.93%)
Jun 06, 2008 20.70 20.75 20.70 20.70 3,400 +0.00(+0.00%)
Jun 05, 2008 20.70 20.70 20.40 20.70 1,709 +0.85(+4.28%)
Jun 04, 2008 19.85 19.85 19.85 19.85 860 -0.30(-1.49%)
Jun 03, 2008 20.15 20.15 20.15 20.15 400 -0.35(-1.71%)
Jun 02, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 30, 2008 20.40 20.50 20.40 20.50 3,162 +0.10(+0.49%)
May 29, 2008 20.40 20.55 20.40 20.40 1,213 -0.75(-3.55%)
May 28, 2008 21.15 21.15 21.15 21.15 105 +0.20(+0.95%)
May 27, 2008 21.40 20.95 20.95 20.95 234 -0.45(-2.10%)
May 26, 2008 21.40 21.50 21.40 21.40 224 +0.00(+0.00%)
May 23, 2008 21.40 21.50 21.40 21.40 224 -0.45(-2.06%)
May 22, 2008 21.85 21.85 21.85 21.85 200 -0.75(-3.32%)
May 21, 2008 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
May 20, 2008 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
May 19, 2008 22.75 22.60 22.60 22.60 400 -0.15(-0.66%)
May 16, 2008 22.75 22.75 22.75 22.75 300 +0.85(+3.88%)
May 15, 2008 21.90 21.90 21.90 21.90 700 +0.60(+2.82%)
May 14, 2008 21.30 21.30 21.30 21.30 2,900 -0.40(-1.84%)
May 13, 2008 21.70 21.75 21.70 21.70 282 -0.55(-2.47%)
May 12, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 09, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 08, 2008 22.25 22.25 22.25 22.25 300 +0.10(+0.45%)
May 07, 2008 22.15 22.15 22.15 22.15 550 +0.55(+2.55%)
May 06, 2008 21.60 21.60 21.60 21.60 283 +0.50(+2.37%)
May 05, 2008 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
May 02, 2008 20.93 21.30 21.10 21.10 2,011 +0.17(+0.81%)
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.