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, 2014 16.76 16.76 16.76 16.76 1 +0.17(+1.02%)
Apr 29, 2014 16.36 16.59 16.36 16.59 2,050 +0.41(+2.53%)
Apr 28, 2014 16.14 16.18 16.14 16.18 278 +0.45(+2.86%)
Apr 25, 2014 15.72 15.73 15.72 15.73 2,269 +0.47(+3.08%)
Apr 24, 2014 15.08 15.26 15.08 15.26 928 +1.08(+7.61%)
Apr 23, 2014 14.25 14.25 14.18 14.18 329 -0.14(-0.97%)
Apr 22, 2014 14.39 14.39 14.32 14.32 1,165 +0.22(+1.56%)
Apr 17, 2014 14.10 14.10 14.10 14.10 35 -0.28(-1.95%)
Apr 16, 2014 14.37 14.40 14.37 14.38 694 +0.31(+2.23%)
Apr 15, 2014 14.07 14.07 14.07 14.07 176 +0.26(+1.85%)
Apr 14, 2014 13.67 13.81 13.67 13.81 1,124 -0.65(-4.50%)
Apr 10, 2014 14.46 14.46 14.46 14.46 0 -0.21(-1.43%)
Apr 09, 2014 14.57 14.67 14.57 14.67 5,501 +0.42(+2.95%)
Apr 08, 2014 14.25 14.25 14.25 14.25 370 +0.09(+0.64%)
Apr 07, 2014 14.16 14.16 14.16 14.16 414 -0.10(-0.70%)
Apr 04, 2014 14.10 14.26 14.10 14.26 0 +0.10(+0.71%)
Apr 03, 2014 14.27 14.27 14.16 14.16 925 -0.16(-1.12%)
Apr 02, 2014 14.24 14.32 14.24 14.32 1,097 +0.07(+0.49%)
Apr 01, 2014 14.12 14.25 14.12 14.25 1,985 +0.25(+1.79%)
Mar 31, 2014 13.95 14.00 13.95 14.00 1,921 +0.26(+1.89%)
Mar 28, 2014 13.74 13.74 13.74 13.74 0 -0.04(-0.29%)
Mar 26, 2014 13.78 13.78 13.78 18 -0.07(-0.51%)
Mar 25, 2014 13.85 13.85 13.85 13.85 380 +0.68(+5.16%)
Mar 24, 2014 13.09 13.17 13.09 13.17 375 +0.08(+0.61%)
Mar 21, 2014 13.09 13.09 13.09 13.09 700 -0.04(-0.30%)
Mar 20, 2014 13.13 13.13 13.13 13.13 213 -0.30(-2.26%)
Mar 19, 2014 13.48 13.48 13.43 13.43 2,150 -0.26(-1.87%)
Mar 18, 2014 13.69 13.69 13.69 13.69 205 +0.22(+1.63%)
Mar 17, 2014 13.64 13.65 13.47 13.47 1,467 +0.25(+1.89%)
Mar 13, 2014 13.22 13.22 13.22 0 -0.03(-0.22%)
Mar 12, 2014 13.14 13.25 13.14 13.25 570 +0.03(+0.22%)
Mar 11, 2014 13.41 13.41 13.21 13.22 1,133 -0.24(-1.78%)
Mar 10, 2014 13.46 13.46 13.46 13.46 1,236 -0.02(-0.15%)
Mar 07, 2014 13.58 13.59 13.48 13.48 0 -0.16(-1.17%)
Mar 06, 2014 13.60 13.64 13.60 13.64 305 +0.28(+2.10%)
Mar 05, 2014 13.32 13.36 13.22 13.36 3,556 -0.30(-2.20%)
Mar 04, 2014 13.66 13.66 13.66 13.66 390 +0.39(+2.94%)
Mar 03, 2014 13.18 13.27 13.18 13.27 1,295 -0.23(-1.70%)
Feb 28, 2014 13.50 13.50 13.50 13.50 0 +0.12(+0.90%)
Feb 27, 2014 13.38 13.38 13.38 13.38 225 +0.00(+0.00%)
Feb 26, 2014 13.37 13.38 13.37 13.38 1,343 -0.12(-0.89%)
Feb 25, 2014 13.50 13.50 13.50 13.50 405 +0.46(+3.53%)
Feb 21, 2014 13.04 13.04 13.04 2,198 +0.15(+1.16%)
Feb 20, 2014 12.86 12.89 12.86 12.89 254 -0.10(-0.77%)
Feb 19, 2014 12.99 12.99 12.99 12.99 470 +0.02(+0.15%)
Feb 18, 2014 12.87 12.97 12.82 12.97 501 +0.20(+1.57%)
Feb 14, 2014 12.77 12.77 12.77 0 +0.25(+2.00%)
Feb 13, 2014 12.51 12.52 12.51 12.52 1,376 +0.07(+0.56%)
Feb 11, 2014 12.45 12.45 12.45 12.45 0 +0.26(+2.13%)
Feb 10, 2014 12.19 12.19 12.19 12.19 366 +0.03(+0.25%)
Feb 07, 2014 12.05 12.16 12.05 12.16 0 +0.06(+0.50%)
Feb 06, 2014 12.27 12.27 12.10 12.10 4,269 +0.67(+5.86%)
Feb 04, 2014 11.43 11.43 11.43 26 -0.27(-2.31%)
Jan 31, 2014 11.70 11.70 11.70 11.70 94 -0.29(-2.42%)
Jan 30, 2014 11.89 11.99 11.89 11.99 1,499 -0.46(-3.69%)
Jan 28, 2014 12.45 12.45 12.45 12.45 7 +0.10(+0.81%)
Jan 27, 2014 12.35 12.35 12.35 12.35 344 -0.05(-0.40%)
Jan 24, 2014 12.40 12.40 12.40 12.40 0 -0.30(-2.36%)
Jan 23, 2014 12.70 12.71 12.70 12.70 863 +0.15(+1.20%)
Jan 22, 2014 12.55 12.55 12.55 12.55 105 +0.07(+0.56%)
Jan 16, 2014 12.48 12.48 12.48 12.48 111 -0.12(-0.95%)
Jan 15, 2014 12.60 12.60 12.60 12.60 232 +0.30(+2.44%)
Jan 13, 2014 12.30 12.30 12.30 12.30 56 +0.00(+0.00%)
Jan 10, 2014 12.30 12.30 12.30 12.30 1,194 +0.52(+4.41%)
Jan 08, 2014 11.78 11.78 11.78 20 -0.29(-2.39%)
Jan 07, 2014 12.07 12.07 12.07 12.07 497 +0.21(+1.77%)
Jan 02, 2014 11.86 11.86 11.86 103 -0.18(-1.50%)
Dec 31, 2013 12.04 12.04 12.04 0 -0.01(-0.11%)
Dec 30, 2013 12.05 12.05 12.05 12.05 1,060 +0.24(+2.06%)
Dec 24, 2013 11.81 11.81 11.81 50 +0.08(+0.68%)
Dec 23, 2013 11.63 11.73 11.58 11.73 8,586 +0.41(+3.62%)
Dec 20, 2013 11.32 11.32 11.32 11.32 0 +0.04(+0.35%)
Dec 19, 2013 11.28 11.28 11.28 11.28 438 +0.02(+0.14%)
Dec 18, 2013 11.26 11.26 11.26 11.26 145 +0.16(+1.48%)
Dec 16, 2013 11.10 11.10 11.10 0 -0.04(-0.36%)
Dec 12, 2013 11.14 11.14 11.14 0 -0.54(-4.62%)
Dec 11, 2013 11.66 11.68 11.66 11.68 1,380 +0.16(+1.39%)
Dec 10, 2013 11.52 11.52 11.52 11.52 267 +0.12(+1.09%)
Dec 09, 2013 11.37 11.40 11.37 11.40 1,127 -0.33(-2.85%)
Dec 06, 2013 11.73 11.73 11.73 11.73 1,388 +0.07(+0.60%)
Dec 05, 2013 11.66 11.66 11.66 11.66 1,003 +0.04(+0.34%)
Dec 04, 2013 11.43 11.62 11.43 11.62 2,563 -0.15(-1.27%)
Dec 03, 2013 11.60 11.77 11.60 11.77 2,067 -0.24(-2.00%)
Dec 02, 2013 12.01 12.01 12.01 12.01 1,692 -0.07(-0.58%)
Nov 29, 2013 12.08 12.08 12.08 12.08 228 +0.09(+0.75%)
Nov 27, 2013 11.99 11.99 11.99 11.99 187 -0.09(-0.75%)
Nov 26, 2013 11.91 12.08 11.91 12.08 588 +0.04(+0.33%)
Nov 25, 2013 12.04 12.04 12.04 12.04 400 +0.18(+1.52%)
Nov 22, 2013 11.81 11.86 11.81 11.86 1,613 +0.09(+0.76%)
Nov 20, 2013 11.77 11.77 11.77 0 -0.21(-1.75%)
Nov 19, 2013 11.84 11.98 11.84 11.98 1,010 +0.06(+0.50%)
Nov 18, 2013 11.92 11.92 11.92 11.92 417 +0.09(+0.76%)
Nov 15, 2013 11.67 11.83 11.67 11.83 3,376 +0.21(+1.82%)
Nov 14, 2013 11.60 11.63 11.60 11.62 3,172 -0.35(-2.94%)
Nov 12, 2013 11.97 11.97 11.97 11.97 1,083 -0.05(-0.42%)
Nov 05, 2013 12.02 12.02 12.02 0 +0.35(+3.00%)
Nov 01, 2013 11.67 11.67 11.67 0 -0.22(-1.85%)
Oct 31, 2013 11.89 11.89 11.89 11.89 331 -0.21(-1.74%)
Oct 29, 2013 12.10 12.10 12.10 0 -0.18(-1.47%)
Oct 25, 2013 12.28 12.28 12.28 0 +0.20(+1.66%)
Oct 24, 2013 12.07 13.76 12.07 12.08 3,399 -1.68(-12.21%)
Oct 23, 2013 13.76 13.76 13.76 13.76 100 +0.18(+1.33%)
Oct 21, 2013 13.58 13.58 13.58 0 +0.09(+0.67%)
Oct 18, 2013 13.49 13.49 13.49 13.49 811 +0.35(+2.66%)
Oct 17, 2013 13.14 13.14 13.14 13.14 500 +0.34(+2.66%)
Oct 16, 2013 12.76 12.80 12.76 12.80 401 +0.27(+2.15%)
Oct 15, 2013 12.68 12.68 12.53 12.53 291 -0.22(-1.73%)
Oct 14, 2013 12.66 12.75 12.66 12.75 815 +0.11(+0.87%)
Oct 11, 2013 12.64 12.64 12.64 12.64 100 -0.30(-2.32%)
Oct 07, 2013 12.94 12.94 12.94 0 +0.14(+1.09%)
Oct 04, 2013 12.80 12.80 12.80 12.80 200 -0.38(-2.88%)
Oct 03, 2013 13.18 13.18 13.18 13.18 160 +0.15(+1.15%)
Oct 02, 2013 13.03 13.03 13.03 13.03 400 -0.24(-1.81%)
Oct 01, 2013 13.12 13.27 13.12 13.27 360 +0.26(+2.03%)
Sep 27, 2013 13.01 13.01 13.01 13.01 750 -0.03(-0.26%)
Sep 26, 2013 13.04 13.04 13.04 13.04 173 -0.09(-0.69%)
Sep 25, 2013 13.13 13.13 13.13 13.13 103 -0.12(-0.91%)
Sep 24, 2013 13.16 13.25 13.16 13.25 525 +0.04(+0.30%)
Sep 23, 2013 13.23 13.25 13.21 13.21 2,514 -0.14(-1.05%)
Sep 20, 2013 13.35 13.35 13.35 13.35 754 -0.15(-1.11%)
Sep 19, 2013 13.50 13.50 13.50 13.50 322 -0.23(-1.68%)
Sep 18, 2013 13.50 13.73 13.50 13.73 1,072 +0.55(+4.17%)
Sep 16, 2013 13.18 13.18 13.18 0 -0.07(-0.53%)
Sep 13, 2013 13.18 13.25 13.18 13.25 1,000 +0.23(+1.77%)
Sep 12, 2013 13.14 13.14 13.02 13.02 864 -0.18(-1.36%)
Sep 11, 2013 13.19 13.20 13.19 13.20 500 +0.14(+1.07%)
Sep 09, 2013 13.06 13.06 13.06 0 +0.37(+2.92%)
Sep 04, 2013 12.69 12.69 12.69 0 +0.09(+0.71%)
Sep 03, 2013 12.78 12.78 12.60 12.60 274 -0.10(-0.79%)
Aug 30, 2013 12.70 12.70 12.70 12.70 250 +0.11(+0.87%)
Aug 28, 2013 12.59 12.59 12.59 0 -0.26(-2.02%)
Aug 27, 2013 12.85 12.85 12.85 12.85 100 +0.05(+0.39%)
Aug 26, 2013 12.72 12.85 12.72 12.80 1,334 -0.10(-0.78%)
Aug 23, 2013 12.80 12.90 12.80 12.90 827 +0.28(+2.22%)
Aug 22, 2013 12.62 12.62 12.62 12.62 200 +0.28(+2.27%)
Aug 19, 2013 12.34 12.34 12.34 0 +0.14(+1.15%)
Aug 14, 2013 12.20 12.20 12.20 0 +0.11(+0.91%)
Aug 13, 2013 12.09 12.09 12.09 12.09 100 +0.01(+0.08%)
Aug 09, 2013 12.08 12.08 12.08 0 -0.04(-0.33%)
Aug 08, 2013 12.12 12.12 12.12 12.12 180 -0.02(-0.16%)
Aug 05, 2013 12.14 12.14 12.14 0 +0.04(+0.33%)
Aug 02, 2013 11.94 12.10 11.94 12.10 1,112 -0.02(-0.17%)
Aug 01, 2013 11.96 12.12 11.96 12.12 6,706 -0.02(-0.16%)
Jul 31, 2013 12.13 12.14 12.13 12.14 2,698 +0.23(+1.93%)
Jul 30, 2013 11.90 11.91 11.90 11.91 624 -0.16(-1.33%)
Jul 29, 2013 12.07 12.07 12.07 12.07 131 +0.11(+0.92%)
Jul 25, 2013 11.96 11.96 11.96 0 +0.34(+2.93%)
Jul 22, 2013 11.62 11.62 11.62 11.62 0 +0.12(+1.04%)
Jul 19, 2013 11.50 11.50 11.50 11.50 353 -0.14(-1.20%)
Jul 18, 2013 11.64 11.64 11.64 11.64 400 +0.14(+1.22%)
Jul 17, 2013 11.50 11.50 11.50 11.50 300 +0.15(+1.32%)
Jul 16, 2013 11.35 11.35 11.35 11.35 319 +0.01(+0.09%)
Jul 15, 2013 11.39 11.39 11.34 11.34 214 +0.47(+4.32%)
Jul 12, 2013 10.96 10.96 10.87 10.87 1,226 +0.26(+2.45%)
Jul 10, 2013 10.61 10.61 10.61 0 -0.13(-1.21%)
Jul 09, 2013 10.60 10.74 10.60 10.74 1,936 +0.03(+0.28%)
Jul 08, 2013 10.71 10.71 10.71 10.71 500 +0.08(+0.75%)
Jul 03, 2013 10.63 10.63 10.63 10.63 0 +0.09(+0.85%)
Jul 02, 2013 10.54 10.54 10.54 10.54 257 +0.47(+4.67%)
Jun 24, 2013 10.07 10.07 10.07 0 -0.53(-5.00%)
Jun 21, 2013 10.60 10.60 10.60 10.60 776 -0.65(-5.78%)
Jun 19, 2013 11.25 11.25 11.25 11.25 0 -0.11(-0.97%)
Jun 18, 2013 11.36 11.36 11.36 11.36 628 -0.25(-2.15%)
Jun 17, 2013 11.61 11.61 11.61 11.61 1,000 +0.28(+2.47%)
Jun 13, 2013 11.33 11.33 11.33 11.33 0 +0.07(+0.62%)
Jun 12, 2013 11.45 11.45 11.26 11.26 1,201 -0.29(-2.51%)
Jun 07, 2013 11.55 11.55 11.55 11.55 0 +0.12(+1.05%)
Jun 06, 2013 11.43 11.43 11.43 11.43 200 -0.09(-0.78%)
May 30, 2013 11.52 11.52 11.52 0 +0.07(+0.61%)
May 29, 2013 11.45 11.45 11.45 11.45 118 -0.28(-2.39%)
May 23, 2013 11.73 11.73 11.73 0 -0.28(-2.33%)
May 20, 2013 12.01 12.01 12.01 0 -0.13(-1.07%)
May 17, 2013 12.13 12.14 12.13 12.14 282 +0.09(+0.75%)
May 16, 2013 12.12 12.12 12.05 12.05 1,974 +0.00(+0.00%)
May 15, 2013 12.05 12.05 12.05 12.05 200 -0.02(-0.17%)
May 08, 2013 12.07 12.07 12.07 12.07 0 +0.14(+1.17%)
May 07, 2013 11.93 11.93 11.93 11.93 208 +0.30(+2.58%)
May 03, 2013 11.63 11.63 11.63 0 +0.25(+2.20%)
May 02, 2013 11.36 11.39 11.36 11.38 528 -0.15(-1.30%)
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.