Husqvarna AB (publ) (HSQVY)
OTCMKTS
· Delayed Price · Currency is USD
9.59
-0.14 (-1.44%)
Apr 24, 2025, 3:58 PM EDT
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.53 | 9.61 | 9.53 | 9.59 | 9.59 | -0.93% | 17,443 |
| Apr 23, 2025 | 9.93 | 9.97 | 9.67 | 9.68 | 9.68 | 0.36% | 14,751 |
| Apr 22, 2025 | 9.43 | 9.74 | 9.42 | 9.65 | 9.65 | 4.84% | 44,587 |
| Apr 21, 2025 | 9.51 | 9.51 | 9.17 | 9.20 | 9.20 | -3.56% | 41,109 |
| Apr 17, 2025 | 9.26 | 9.79 | 9.25 | 9.54 | 9.54 | 4.51% | 12,528 |
| Apr 16, 2025 | 9.20 | 9.21 | 9.08 | 9.13 | 9.13 | -0.57% | 3,109 |
| Apr 15, 2025 | 9.23 | 9.28 | 9.04 | 9.18 | 9.18 | -0.43% | 15,376 |
| Apr 14, 2025 | 9.27 | 9.33 | 9.16 | 9.22 | 9.22 | 0.88% | 12,797 |
| Apr 11, 2025 | 8.95 | 9.18 | 8.88 | 9.14 | 9.14 | 5.42% | 14,793 |
| Apr 10, 2025 | 8.80 | 8.87 | 8.62 | 8.67 | 8.67 | -4.52% | 11,471 |
| Apr 9, 2025 | 8.36 | 9.08 | 8.24 | 9.08 | 9.08 | 9.27% | 39,198 |
| Apr 8, 2025 | 8.78 | 8.78 | 8.27 | 8.31 | 8.31 | -2.81% | 72,415 |
| Apr 7, 2025 | 8.53 | 9.00 | 8.50 | 8.55 | 8.55 | -2.68% | 28,734 |
| Apr 4, 2025 | 8.95 | 8.95 | 8.64 | 8.79 | 8.79 | -3.25% | 13,060 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.08 | 9.08 | 9.08 | -5.52% | 18,920 |
| Apr 2, 2025 | 9.38 | 9.63 | 9.34 | 9.61 | 9.61 | 1.05% | 17,063 |
| Apr 1, 2025 | 9.42 | 9.58 | 9.42 | 9.51 | 9.51 | 0.26% | 12,213 |
| Mar 31, 2025 | 9.50 | 9.50 | 9.35 | 9.49 | 9.49 | -2.01% | 18,089 |
| Mar 28, 2025 | 9.73 | 9.73 | 9.66 | 9.68 | 9.68 | -1.72% | 9,663 |
| Mar 27, 2025 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | -0.41% | 22,837 |
| Mar 26, 2025 | 9.90 | 9.98 | 9.86 | 9.89 | 9.89 | -1.79% | 18,506 |
| Mar 25, 2025 | 10.04 | 10.11 | 10.03 | 10.07 | 10.07 | 1.51% | 35,248 |
| Mar 24, 2025 | 9.92 | 9.99 | 9.85 | 9.92 | 9.92 | -0.60% | 22,699 |
| Mar 21, 2025 | 9.98 | 9.99 | 9.88 | 9.98 | 9.98 | - | 17,146 |
| Mar 20, 2025 | 9.88 | 10.05 | 9.88 | 9.98 | 9.98 | -6.11% | 9,323 |
| Mar 19, 2025 | 10.60 | 10.72 | 10.58 | 10.63 | 10.63 | -1.30% | 6,417 |
| Mar 18, 2025 | 10.66 | 10.77 | 10.66 | 10.77 | 10.77 | 0.42% | 15,490 |
| Mar 17, 2025 | 10.55 | 10.74 | 10.55 | 10.73 | 10.73 | 2.44% | 8,568 |
| Mar 14, 2025 | 10.47 | 10.47 | 10.38 | 10.47 | 10.47 | 0.58% | 5,096 |
| Mar 13, 2025 | 10.52 | 10.52 | 10.41 | 10.41 | 10.41 | -1.70% | 3,562 |
| Mar 12, 2025 | 10.77 | 10.77 | 10.59 | 10.59 | 10.59 | -5.32% | 2,491 |
| Mar 11, 2025 | 11.20 | 11.20 | 11.02 | 11.19 | 11.19 | -1.80% | 4,588 |
| Mar 10, 2025 | 11.48 | 11.48 | 11.36 | 11.39 | 11.39 | -1.30% | 2,609 |
| Mar 7, 2025 | 11.32 | 11.54 | 11.32 | 11.54 | 11.54 | 2.67% | 7,470 |
| Mar 6, 2025 | 11.26 | 11.39 | 11.18 | 11.24 | 11.24 | 6.44% | 11,542 |
| Mar 5, 2025 | 10.48 | 10.58 | 10.37 | 10.56 | 10.56 | 3.23% | 25,281 |
| Mar 4, 2025 | 9.81 | 10.23 | 9.81 | 10.23 | 10.23 | 0.20% | 22,690 |
| Mar 3, 2025 | 10.28 | 10.33 | 10.14 | 10.21 | 10.21 | 0.59% | 10,532 |
| Feb 28, 2025 | 10.21 | 10.22 | 10.05 | 10.15 | 10.15 | 1.20% | 10,106 |
| Feb 27, 2025 | 10.13 | 10.15 | 10.03 | 10.03 | 10.03 | -3.09% | 14,237 |
| Feb 26, 2025 | 10.43 | 10.51 | 10.34 | 10.35 | 10.35 | -0.77% | 18,249 |
| Feb 25, 2025 | 10.45 | 10.48 | 10.38 | 10.43 | 10.43 | 0.77% | 32,731 |
| Feb 24, 2025 | 10.42 | 10.44 | 10.35 | 10.35 | 10.35 | -1.05% | 11,703 |
| Feb 21, 2025 | 10.44 | 10.55 | 10.44 | 10.46 | 10.46 | -0.31% | 6,219 |
| Feb 20, 2025 | 10.47 | 10.55 | 10.44 | 10.49 | 10.49 | 2.17% | 21,673 |
| Feb 19, 2025 | 10.29 | 10.31 | 10.25 | 10.27 | 10.27 | -3.30% | 25,534 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.61 | 10.62 | 10.62 | -0.93% | 14,652 |
| Feb 14, 2025 | 10.67 | 10.75 | 10.67 | 10.72 | 10.72 | 3.98% | 12,077 |
| Feb 13, 2025 | 10.31 | 10.41 | 10.21 | 10.31 | 10.31 | 3.41% | 33,690 |
| Feb 12, 2025 | 9.86 | 10.02 | 9.86 | 9.97 | 9.97 | 0.40% | 26,449 |