Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husqvarna Akiebolag ADR (OP: HSQVY )

16.70 UNCHANGED
Streaming Delayed Price Updated: 10:22 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 (%)
Apr 30, 2020 12.15 12.28 12.10 12.28 3,376 -0.38(-3.00%)
Apr 29, 2020 12.66 12.66 12.66 12.66 310 +0.48(+3.94%)
Apr 28, 2020 12.10 12.18 12.01 12.18 1,932 -0.15(-1.22%)
Apr 27, 2020 12.16 12.33 12.12 12.33 4,164 -0.35(-2.76%)
Apr 24, 2020 12.39 12.68 12.39 12.68 3,500 +1.26(+11.03%)
Apr 23, 2020 11.75 11.87 11.42 11.42 7,737 -0.28(-2.39%)
Apr 22, 2020 11.75 11.75 11.70 11.70 1,733 +0.10(+0.86%)
Apr 21, 2020 11.42 11.60 11.42 11.60 425 +0.43(+3.85%)
Apr 20, 2020 11.17 11.17 11.17 11.17 181 -0.19(-1.67%)
Apr 17, 2020 11.36 11.36 11.36 11.36 200 +1.03(+9.97%)
Apr 16, 2020 10.59 10.59 10.33 10.33 505 +0.02(+0.19%)
Apr 15, 2020 10.31 10.31 10.31 10.31 274 -0.47(-4.36%)
Apr 14, 2020 10.78 10.78 10.78 10.78 1,046 +0.11(+1.03%)
Apr 13, 2020 10.67 10.67 10.67 10.67 498 -0.41(-3.70%)
Apr 09, 2020 10.67 11.08 10.67 11.08 300 +0.18(+1.65%)
Apr 08, 2020 10.40 10.90 10.40 10.90 488 +0.72(+7.07%)
Apr 07, 2020 10.18 10.18 10.18 10.18 204 +1.27(+14.25%)
Apr 06, 2020 8.910 8.910 8.910 82 +0.00(+0.00%)
Apr 02, 2020 8.910 8.910 8.910 0 -0.64(-6.70%)
Apr 01, 2020 9.550 9.550 9.550 9.550 241 -0.41(-4.12%)
Mar 31, 2020 9.960 9.960 9.960 142 +0.00(+0.00%)
Mar 30, 2020 9.550 9.960 9.550 9.960 1,065 +0.42(+4.40%)
Mar 27, 2020 8.960 9.540 8.960 9.540 1,100 -0.37(-3.73%)
Mar 26, 2020 9.820 9.910 9.820 9.910 298 +0.25(+2.59%)
Mar 25, 2020 9.660 9.660 9.660 9.660 251 +1.02(+11.81%)
Mar 24, 2020 8.640 8.640 8.640 53 +0.00(+0.00%)
Mar 23, 2020 8.640 8.890 8.640 8.640 1,348 -0.59(-6.39%)
Mar 20, 2020 8.955 9.230 8.955 9.230 200 +0.33(+3.71%)
Mar 19, 2020 7.860 8.900 7.860 8.900 878 +1.71(+23.78%)
Mar 18, 2020 7.340 7.625 7.190 7.190 623 -0.76(-9.56%)
Mar 17, 2020 7.950 7.950 7.950 7.950 1,439 -1.33(-14.33%)
Mar 16, 2020 9.246 9.280 9.220 9.280 2,861 -1.37(-12.86%)
Mar 13, 2020 11.20 11.20 10.65 10.65 2,800 -0.26(-2.38%)
Mar 12, 2020 10.59 10.91 10.35 10.91 2,995 -1.01(-8.47%)
Mar 11, 2020 11.94 11.94 11.92 11.92 830 -0.23(-1.89%)
Mar 09, 2020 12.15 12.15 12.15 0 -1.14(-8.58%)
Mar 06, 2020 13.29 13.29 13.29 13.29 1,300 -0.21(-1.56%)
Mar 05, 2020 13.55 13.55 12.99 13.50 342 +0.52(+4.01%)
Mar 04, 2020 12.86 12.98 12.86 12.98 337 -0.41(-3.06%)
Mar 03, 2020 13.39 13.45 13.39 13.39 1,116 +0.14(+1.06%)
Mar 02, 2020 13.25 13.25 13.25 13.25 508 -0.25(-1.85%)
Feb 28, 2020 13.50 13.50 13.50 160 +0.00(+0.00%)
Feb 27, 2020 13.50 13.50 13.50 13.50 156 -1.15(-7.85%)
Feb 26, 2020 14.65 14.65 14.65 197 +0.00(+0.00%)
Feb 25, 2020 14.65 14.65 14.65 166 +0.00(+0.00%)
Feb 24, 2020 14.65 14.65 14.65 54 +0.00(+0.00%)
Feb 21, 2020 14.79 14.79 14.65 14.65 2,300 +0.05(+0.34%)
Feb 20, 2020 14.60 14.60 14.60 57 +0.00(+0.00%)
Feb 19, 2020 15.00 15.00 14.60 14.60 750 -0.87(-5.62%)
Feb 18, 2020 15.47 15.47 15.47 101 +0.00(+0.00%)
Feb 14, 2020 16.41 16.41 15.47 100 -0.94(-5.73%)
Feb 10, 2020 16.41 16.41 16.41 0 +0.00(+0.00%)
Feb 07, 2020 16.41 16.41 16.41 10 +0.00(+0.00%)
Feb 06, 2020 16.41 16.41 16.41 6 +0.00(+0.00%)
Feb 05, 2020 16.41 16.41 16.41 16.41 277 +0.75(+4.79%)
Feb 04, 2020 15.66 15.66 15.66 5 +0.00(+0.00%)
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.