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 27, 2011 15.75 15.75 15.75 15.75 0 -0.60(-3.67%)
Apr 26, 2011 15.35 16.35 15.35 16.35 32,562 +0.95(+6.17%)
Apr 21, 2011 15.40 15.40 15.40 0 +0.09(+0.59%)
Apr 19, 2011 15.31 15.31 15.31 15.31 0 -0.46(-2.92%)
Apr 12, 2011 15.77 15.77 15.77 15.77 0 -1.33(-7.78%)
Apr 08, 2011 17.10 17.10 17.10 17.10 0 +0.35(+2.09%)
Apr 05, 2011 16.75 16.75 16.75 16.75 0 +0.24(+1.45%)
Mar 30, 2011 16.51 16.51 16.51 16.51 0 +0.21(+1.29%)
Mar 29, 2011 16.30 16.30 16.30 16.30 148 +0.29(+1.81%)
Mar 28, 2011 16.01 16.01 16.01 16.01 1,482 +0.00(+0.00%)
Mar 25, 2011 16.01 16.01 16.01 16.01 400 +0.26(+1.65%)
Mar 22, 2011 15.75 15.75 15.75 15.75 0 -0.07(-0.44%)
Mar 21, 2011 15.81 15.82 15.81 15.82 575 +0.57(+3.74%)
Mar 17, 2011 15.25 15.25 15.25 15.25 0 -0.48(-3.05%)
Mar 15, 2011 15.73 15.73 15.73 15.73 0 +0.08(+0.51%)
Mar 14, 2011 15.65 15.65 15.65 15.65 637 -0.77(-4.69%)
Mar 09, 2011 16.42 16.42 16.42 16.42 0 +0.27(+1.67%)
Mar 03, 2011 16.15 16.15 16.15 16.15 0 +0.45(+2.87%)
Mar 01, 2011 15.70 15.70 15.70 0 -0.65(-3.98%)
Feb 28, 2011 16.35 16.35 16.35 16.35 143 +0.61(+3.88%)
Feb 25, 2011 15.74 15.74 15.74 15.74 200 +0.10(+0.64%)
Feb 24, 2011 15.64 15.64 15.64 15.64 149 -0.23(-1.45%)
Feb 23, 2011 15.90 15.90 15.87 15.87 886 -0.62(-3.76%)
Feb 18, 2011 16.49 16.49 16.49 0 +0.06(+0.37%)
Feb 16, 2011 16.43 16.43 16.43 0 -0.02(-0.12%)
Feb 11, 2011 16.45 16.45 16.45 0 +0.02(+0.12%)
Feb 08, 2011 16.43 16.43 16.43 0 -0.20(-1.20%)
Feb 04, 2011 16.63 16.63 16.63 0 +0.36(+2.21%)
Feb 02, 2011 16.27 16.27 16.27 0 -0.51(-3.04%)
Feb 01, 2011 16.78 16.78 16.78 16.78 211 +0.07(+0.42%)
Jan 31, 2011 16.71 16.71 16.71 16.71 250 -0.17(-1.01%)
Jan 27, 2011 16.88 16.88 16.88 0 +0.48(+2.93%)
Jan 26, 2011 16.60 16.60 16.40 16.40 985 +0.43(+2.69%)
Jan 25, 2011 16.19 16.19 15.97 15.97 469 -0.05(-0.31%)
Jan 24, 2011 16.13 16.13 15.87 16.02 658 +0.12(+0.75%)
Jan 21, 2011 16.06 16.06 15.80 15.90 1,030 +0.22(+1.40%)
Jan 20, 2011 15.68 15.68 15.68 15.68 300 -0.55(-3.39%)
Jan 14, 2011 16.23 16.23 16.23 0 -0.22(-1.34%)
Jan 11, 2011 16.45 16.45 16.45 0 -0.62(-3.63%)
Jan 05, 2011 17.07 17.07 17.07 0 -0.31(-1.78%)
Jan 03, 2011 17.38 17.38 17.38 0 +0.73(+4.38%)
Dec 31, 2010 16.63 16.65 16.63 16.65 6,080 +0.18(+1.09%)
Dec 30, 2010 16.47 16.47 16.47 16.47 21,880 -0.18(-1.08%)
Dec 29, 2010 16.67 16.67 16.65 16.65 5,715 +0.42(+2.59%)
Dec 27, 2010 16.23 16.23 16.23 0 +0.12(+0.74%)
Dec 23, 2010 16.11 16.11 16.11 16.11 711 +0.13(+0.81%)
Dec 21, 2010 15.98 15.98 15.98 0 +0.42(+2.70%)
Dec 16, 2010 15.56 15.56 15.56 0 -0.10(-0.64%)
Dec 15, 2010 15.38 15.66 15.38 15.66 928 +0.37(+2.42%)
Dec 13, 2010 15.10 15.30 15.10 15.29 4,554 +0.80(+5.52%)
Dec 10, 2010 14.49 14.49 14.49 14.49 1,463 -0.26(-1.76%)
Dec 08, 2010 14.75 14.75 14.75 0 -0.26(-1.73%)
Dec 06, 2010 15.01 15.01 15.01 0 +0.55(+3.80%)
Dec 02, 2010 14.46 14.46 14.46 14.46 0 +0.36(+2.55%)
Dec 01, 2010 13.90 14.10 13.90 14.10 1,355 +0.17(+1.22%)
Nov 29, 2010 13.93 13.93 13.93 13.93 0 +0.06(+0.43%)
Nov 22, 2010 13.87 13.87 13.87 13.87 0 +0.37(+2.74%)
Nov 19, 2010 13.71 13.71 13.50 13.50 1,926 +0.09(+0.68%)
Nov 17, 2010 13.41 13.41 13.41 13.41 0 -0.04(-0.30%)
Nov 16, 2010 13.48 13.48 13.40 13.45 37,616 -0.25(-1.82%)
Nov 15, 2010 13.75 13.75 13.70 13.70 867 -0.25(-1.79%)
Nov 10, 2010 13.95 13.95 13.95 13.95 100 -0.08(-0.57%)
Nov 08, 2010 14.03 14.03 14.03 0 -0.43(-2.97%)
Nov 04, 2010 14.46 14.46 14.46 0 +0.38(+2.70%)
Oct 29, 2010 14.08 14.08 14.08 0 -0.11(-0.78%)
Oct 25, 2010 14.19 14.19 14.19 0 -0.09(-0.63%)
Oct 22, 2010 14.28 14.28 14.28 14.28 425 -0.42(-2.86%)
Oct 21, 2010 14.72 14.72 14.70 14.70 1,160 -0.15(-1.01%)
Oct 20, 2010 14.85 14.85 14.85 14.85 250 +0.07(+0.47%)
Oct 14, 2010 14.78 14.78 14.78 0 +0.08(+0.54%)
Oct 13, 2010 14.70 14.70 14.70 14.70 200 +0.25(+1.73%)
Oct 11, 2010 14.45 14.45 14.45 0 -0.26(-1.77%)
Oct 05, 2010 14.71 14.71 14.71 0 +0.08(+0.55%)
Oct 01, 2010 14.63 14.63 14.63 0 -0.17(-1.15%)
Sep 30, 2010 14.80 14.80 14.80 14.80 220 +0.40(+2.78%)
Sep 28, 2010 14.40 14.40 14.40 0 +0.03(+0.21%)
Sep 27, 2010 14.37 14.37 14.37 14.37 125 +0.17(+1.20%)
Sep 22, 2010 14.20 14.20 14.20 0 +0.20(+1.43%)
Sep 21, 2010 14.00 14.00 14.00 14.00 144 +0.40(+2.94%)
Sep 20, 2010 13.55 13.60 13.55 13.60 344 +1.05(+8.37%)
Aug 30, 2010 12.55 12.55 12.55 0 -0.10(-0.79%)
Aug 26, 2010 12.65 12.65 12.65 0 -0.04(-0.33%)
Aug 24, 2010 12.69 12.69 12.69 0 -0.36(-2.74%)
Aug 20, 2010 13.05 13.05 13.05 0 -0.35(-2.61%)
Aug 19, 2010 13.40 13.40 13.40 13.40 400 -0.55(-3.94%)
Aug 10, 2010 13.95 13.95 13.95 0 -0.10(-0.71%)
Aug 09, 2010 14.01 14.05 14.01 14.05 2,000 -0.70(-4.75%)
Aug 02, 2010 14.75 14.75 14.75 0 +0.70(+4.98%)
Jul 30, 2010 14.05 14.05 14.05 14.05 400 -0.20(-1.40%)
Jul 22, 2010 14.25 14.25 14.25 0 +0.40(+2.89%)
Jul 20, 2010 13.85 13.85 13.85 0 +0.99(+7.70%)
Jul 16, 2010 12.86 12.86 12.86 0 -0.29(-2.21%)
Jul 15, 2010 13.15 13.15 13.15 13.15 2,335 -0.15(-1.13%)
Jul 14, 2010 13.00 13.30 13.00 13.30 1,102 +0.75(+5.98%)
Jul 12, 2010 12.55 12.55 12.55 12.55 0 +0.14(+1.13%)
Jul 09, 2010 12.41 12.41 12.41 12.41 100 +0.26(+2.14%)
Jul 06, 2010 12.15 12.15 12.15 0 +0.05(+0.41%)
Jul 02, 2010 12.10 12.10 12.10 12.10 200 +0.00(+0.00%)
Jun 30, 2010 12.10 12.10 12.10 0 -0.71(-5.54%)
Jun 24, 2010 12.81 12.81 12.81 0 -0.29(-2.21%)
Jun 23, 2010 13.10 13.10 13.10 13.10 6,741 -0.10(-0.76%)
Jun 21, 2010 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 17, 2010 13.20 13.20 13.20 0 +0.36(+2.80%)
Jun 11, 2010 12.84 12.84 12.84 0 +0.97(+8.17%)
Jun 08, 2010 11.87 11.87 11.87 11.87 0 -0.73(-5.79%)
Jun 01, 2010 12.60 12.60 12.60 0 +0.57(+4.74%)
May 27, 2010 12.03 12.03 12.03 12.03 0 +0.28(+2.38%)
May 26, 2010 11.75 11.75 11.75 11.75 385 +0.33(+2.89%)
May 25, 2010 11.50 11.50 11.42 11.42 6,105 -0.60(-4.99%)
May 21, 2010 12.02 12.02 12.02 0 +0.22(+1.86%)
May 20, 2010 12.00 12.00 11.80 11.80 680 -1.36(-10.33%)
May 18, 2010 13.16 13.16 13.16 0 -0.03(-0.23%)
May 17, 2010 13.32 13.32 13.19 13.19 1,000 +0.14(+1.07%)
May 14, 2010 13.05 13.05 13.05 13.05 416 -0.60(-4.40%)
May 12, 2010 13.65 13.65 13.65 13.65 0 +0.50(+3.80%)
May 11, 2010 13.15 13.15 13.01 13.15 819 +0.00(+0.00%)
May 10, 2010 13.47 13.55 13.15 13.15 1,030 +0.83(+6.74%)
May 07, 2010 12.35 12.37 12.30 12.32 761 +0.07(+0.57%)
May 06, 2010 13.05 13.05 12.25 12.25 1,000 -1.45(-10.58%)
May 05, 2010 13.70 13.70 13.70 13.70 200 -0.56(-3.93%)
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.