Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
7.82
-0.08 (-1.01%)
At close: Mar 27, 2026
HSQVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.91 | 7.94 | 7.82 | 7.82 | 7.82 | -1.01% | 26,994 |
| Mar 26, 2026 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -2.11% | 10,501 |
| Mar 25, 2026 | 7.99 | 8.07 | 7.91 | 8.07 | 8.07 | 2.59% | 97,780 |
| Mar 24, 2026 | 7.86 | 7.91 | 7.79 | 7.87 | 7.87 | 0.46% | 14,948 |
| Mar 23, 2026 | 7.82 | 7.90 | 7.73 | 7.83 | 7.83 | 5.24% | 12,655 |
| Mar 20, 2026 | 7.61 | 7.61 | 7.44 | 7.44 | 7.44 | -5.58% | 35,472 |
| Mar 19, 2026 | 7.76 | 7.88 | 7.65 | 7.88 | 7.88 | 0.64% | 11,152 |
| Mar 18, 2026 | 7.98 | 7.98 | 7.83 | 7.83 | 7.83 | -1.92% | 6,280 |
| Mar 17, 2026 | 8.14 | 8.14 | 7.97 | 7.98 | 7.98 | -1.93% | 48,869 |
| Mar 16, 2026 | 8.08 | 8.14 | 8.03 | 8.14 | 8.14 | 2.13% | 19,509 |
| Mar 13, 2026 | 8.13 | 8.13 | 7.97 | 7.97 | 7.97 | -3.04% | 39,206 |
| Mar 12, 2026 | 8.63 | 8.64 | 8.20 | 8.22 | 8.22 | -5.95% | 20,173 |
| Mar 11, 2026 | 8.85 | 8.85 | 8.61 | 8.74 | 8.74 | -2.35% | 16,019 |
| Mar 10, 2026 | 8.96 | 8.97 | 8.83 | 8.95 | 8.95 | 0.56% | 327,139 |
| Mar 9, 2026 | 8.72 | 8.90 | 8.58 | 8.90 | 8.90 | -1.66% | 110,623 |
| Mar 6, 2026 | 8.93 | 9.05 | 8.89 | 9.05 | 9.05 | -0.21% | 403,787 |
| Mar 5, 2026 | 8.86 | 9.08 | 8.86 | 9.07 | 9.07 | -0.89% | 307,110 |
| Mar 4, 2026 | 8.96 | 9.15 | 8.96 | 9.15 | 9.15 | 1.67% | 363,770 |
| Mar 3, 2026 | 8.72 | 9.00 | 8.58 | 9.00 | 9.00 | -2.81% | 305,416 |
| Mar 2, 2026 | 9.28 | 9.29 | 9.16 | 9.26 | 9.26 | -4.04% | 89,619 |
| Feb 27, 2026 | 9.57 | 9.67 | 9.57 | 9.65 | 9.65 | 1.47% | 6,792 |
| Feb 26, 2026 | 9.61 | 9.61 | 9.51 | 9.51 | 9.51 | -1.86% | 1,573 |
| Feb 25, 2026 | 9.75 | 9.75 | 9.63 | 9.69 | 9.69 | -0.21% | 9,253 |
| Feb 24, 2026 | 9.78 | 9.78 | 9.68 | 9.71 | 9.71 | 2.86% | 4,462 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.44 | 9.44 | 9.44 | -3.28% | 2,070 |
| Feb 20, 2026 | 9.73 | 9.83 | 9.73 | 9.76 | 9.76 | 0.31% | 4,072 |
| Feb 19, 2026 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | 0.21% | 836 |
| Feb 18, 2026 | 9.90 | 9.92 | 9.71 | 9.71 | 9.71 | -2.80% | 9,191 |
| Feb 17, 2026 | 9.99 | 10.04 | 9.96 | 9.99 | 9.99 | -0.70% | 23,346 |
| Feb 13, 2026 | 10.00 | 10.08 | 10.00 | 10.06 | 10.06 | -0.10% | 1,268 |
| Feb 12, 2026 | 10.22 | 10.30 | 10.07 | 10.07 | 10.07 | -0.89% | 13,278 |
| Feb 11, 2026 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | -0.68% | 6,264 |
| Feb 10, 2026 | 10.27 | 10.35 | 10.23 | 10.23 | 10.23 | 2.40% | 13,476 |
| Feb 9, 2026 | 9.93 | 10.01 | 9.92 | 9.99 | 9.99 | 1.01% | 117,580 |
| Feb 6, 2026 | 9.79 | 9.89 | 9.79 | 9.89 | 9.89 | 2.70% | 925,833 |
| Feb 5, 2026 | 9.64 | 9.78 | 9.62 | 9.63 | 9.63 | -0.93% | 251,422 |
| Feb 4, 2026 | 9.44 | 9.75 | 9.38 | 9.72 | 9.72 | -7.78% | 2,602,778 |
| Feb 3, 2026 | 10.40 | 10.54 | 10.38 | 10.54 | 10.54 | 2.33% | 9,712 |
| Feb 2, 2026 | 10.35 | 10.37 | 10.30 | 10.30 | 10.30 | -0.22% | 76,781 |
| Jan 30, 2026 | 10.28 | 10.37 | 10.28 | 10.32 | 10.32 | 0.13% | 59,798 |
| Jan 29, 2026 | 10.17 | 10.31 | 10.11 | 10.31 | 10.31 | -0.39% | 228,660 |
| Jan 28, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | 0.39% | 62,278 |
| Jan 27, 2026 | 10.30 | 10.35 | 10.30 | 10.31 | 10.31 | -0.10% | 191,385 |
| Jan 26, 2026 | 10.20 | 10.33 | 10.20 | 10.32 | 10.32 | -0.58% | 278,610 |
| Jan 23, 2026 | 10.30 | 10.38 | 10.21 | 10.38 | 10.38 | -0.19% | 37,890 |
| Jan 22, 2026 | 10.35 | 10.40 | 10.32 | 10.40 | 10.40 | 2.46% | 121,939 |
| Jan 21, 2026 | 9.92 | 10.15 | 9.92 | 10.15 | 10.15 | 4.53% | 312,842 |
| Jan 20, 2026 | 9.66 | 9.71 | 9.65 | 9.71 | 9.71 | -6.99% | 287,359 |
| Jan 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.77% | 3,785 |
| Jan 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.07% | 256 |