Husqvarna AB (publ) (HSQVY)
OTCMKTS
· Delayed Price · Currency is USD
9.80
-0.38 (-3.73%)
May 16, 2025, 4:00 PM EDT
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 10.01 | 10.02 | 9.77 | 9.80 | 9.80 | -3.73% | 10,345 |
| May 15, 2025 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | 0.44% | 5,589 |
| May 14, 2025 | 10.22 | 10.22 | 10.13 | 10.14 | 10.14 | -1.51% | 5,739 |
| May 13, 2025 | 10.19 | 10.29 | 10.17 | 10.29 | 10.29 | 0.19% | 7,601 |
| May 12, 2025 | 10.05 | 10.27 | 10.05 | 10.27 | 10.27 | 6.31% | 8,288 |
| May 9, 2025 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.16% | 6,411 |
| May 8, 2025 | 9.62 | 9.75 | 9.62 | 9.68 | 9.68 | 2.48% | 26,512 |
| May 7, 2025 | 9.42 | 9.51 | 9.31 | 9.44 | 9.44 | 0.65% | 3,941 |
| May 6, 2025 | 9.38 | 9.43 | 9.38 | 9.38 | 9.38 | -1.26% | 37,013 |
| May 5, 2025 | 9.45 | 9.57 | 9.45 | 9.50 | 9.50 | 0.32% | 50,865 |
| May 2, 2025 | 9.30 | 9.49 | 9.30 | 9.47 | 9.47 | 1.36% | 45,071 |
| May 1, 2025 | 9.36 | 9.40 | 9.31 | 9.34 | 9.24 | -0.46% | 2,767 |
| Apr 30, 2025 | 9.23 | 9.39 | 9.23 | 9.39 | 9.28 | 0.92% | 9,577 |
| Apr 29, 2025 | 9.20 | 9.35 | 9.15 | 9.30 | 9.20 | - | 7,645 |
| Apr 28, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.20 | -2.11% | 19,394 |
| Apr 25, 2025 | 9.40 | 9.51 | 9.40 | 9.50 | 9.40 | -0.94% | 6,089 |
| Apr 24, 2025 | 9.53 | 9.61 | 9.53 | 9.59 | 9.49 | -0.93% | 17,443 |
| Apr 23, 2025 | 9.93 | 9.97 | 9.67 | 9.68 | 9.58 | 0.36% | 14,751 |
| Apr 22, 2025 | 9.43 | 9.74 | 9.42 | 9.65 | 9.54 | 4.84% | 44,587 |
| Apr 21, 2025 | 9.51 | 9.51 | 9.17 | 9.20 | 9.10 | -3.56% | 41,109 |
| Apr 17, 2025 | 9.26 | 9.79 | 9.25 | 9.54 | 9.44 | 4.51% | 12,528 |
| Apr 16, 2025 | 9.20 | 9.21 | 9.08 | 9.13 | 9.03 | -0.57% | 3,109 |
| Apr 15, 2025 | 9.23 | 9.28 | 9.04 | 9.18 | 9.08 | -0.43% | 15,376 |
| Apr 14, 2025 | 9.27 | 9.33 | 9.16 | 9.22 | 9.12 | 0.88% | 12,797 |
| Apr 11, 2025 | 8.95 | 9.18 | 8.88 | 9.14 | 9.04 | 5.42% | 14,793 |
| Apr 10, 2025 | 8.80 | 8.87 | 8.62 | 8.67 | 8.58 | -4.52% | 11,471 |
| Apr 9, 2025 | 8.36 | 9.08 | 8.24 | 9.08 | 8.98 | 9.27% | 39,198 |
| Apr 8, 2025 | 8.78 | 8.78 | 8.27 | 8.31 | 8.22 | -2.81% | 72,415 |
| Apr 7, 2025 | 8.53 | 9.00 | 8.50 | 8.55 | 8.46 | -2.68% | 28,734 |
| Apr 4, 2025 | 8.95 | 8.95 | 8.64 | 8.79 | 8.69 | -3.25% | 13,060 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.08 | 9.08 | 8.98 | -5.52% | 18,920 |
| Apr 2, 2025 | 9.38 | 9.63 | 9.34 | 9.61 | 9.51 | 1.05% | 17,063 |
| Apr 1, 2025 | 9.42 | 9.58 | 9.42 | 9.51 | 9.41 | 0.26% | 12,213 |
| Mar 31, 2025 | 9.50 | 9.50 | 9.35 | 9.49 | 9.38 | -2.01% | 18,089 |
| Mar 28, 2025 | 9.73 | 9.73 | 9.66 | 9.68 | 9.58 | -1.72% | 9,663 |
| Mar 27, 2025 | 9.85 | 9.90 | 9.80 | 9.85 | 9.74 | -0.41% | 22,837 |
| Mar 26, 2025 | 9.90 | 9.98 | 9.86 | 9.89 | 9.78 | -1.79% | 18,506 |
| Mar 25, 2025 | 10.04 | 10.11 | 10.03 | 10.07 | 9.96 | 1.51% | 35,248 |
| Mar 24, 2025 | 9.92 | 9.99 | 9.85 | 9.92 | 9.81 | -0.60% | 22,699 |
| Mar 21, 2025 | 9.98 | 9.99 | 9.88 | 9.98 | 9.87 | - | 17,146 |
| Mar 20, 2025 | 9.88 | 10.05 | 9.88 | 9.98 | 9.87 | -6.11% | 9,323 |
| Mar 19, 2025 | 10.60 | 10.72 | 10.58 | 10.63 | 10.52 | -1.30% | 6,417 |
| Mar 18, 2025 | 10.66 | 10.77 | 10.66 | 10.77 | 10.65 | 0.42% | 15,490 |
| Mar 17, 2025 | 10.55 | 10.74 | 10.55 | 10.73 | 10.61 | 2.44% | 8,568 |
| Mar 14, 2025 | 10.47 | 10.47 | 10.38 | 10.47 | 10.36 | 0.58% | 5,096 |
| Mar 13, 2025 | 10.52 | 10.52 | 10.41 | 10.41 | 10.30 | -1.70% | 3,562 |
| Mar 12, 2025 | 10.77 | 10.77 | 10.59 | 10.59 | 10.48 | -5.32% | 2,491 |
| Mar 11, 2025 | 11.20 | 11.20 | 11.02 | 11.19 | 11.06 | -1.80% | 4,588 |
| Mar 10, 2025 | 11.48 | 11.48 | 11.36 | 11.39 | 11.27 | -1.30% | 2,609 |
| Mar 7, 2025 | 11.32 | 11.54 | 11.32 | 11.54 | 11.42 | 2.67% | 7,470 |