Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
7.66
+0.01 (0.13%)
Jul 20, 2026, 3:51 PM EST
HSQVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.61 | 7.66 | 7.57 | 7.65 | 7.65 | -2.52% | 75,804 |
| Jul 16, 2026 | 7.79 | 7.89 | 7.79 | 7.85 | 7.85 | 0.74% | 18,542 |
| Jul 15, 2026 | 7.74 | 7.80 | 7.66 | 7.79 | 7.79 | 3.34% | 21,806 |
| Jul 14, 2026 | 7.58 | 7.61 | 7.54 | 7.54 | 7.54 | 2.42% | 103,083 |
| Jul 13, 2026 | 7.40 | 7.44 | 7.36 | 7.36 | 7.36 | -1.34% | 129,563 |
| Jul 10, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.46 | 1.08% | 23,157 |
| Jul 9, 2026 | 7.34 | 7.40 | 7.28 | 7.38 | 7.38 | 0.40% | 30,250 |
| Jul 8, 2026 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | -3.03% | 31,597 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.58 | 7.58 | 7.58 | -2.57% | 75,043 |
| Jul 6, 2026 | 7.71 | 7.80 | 7.71 | 7.78 | 7.78 | 2.76% | 31,920 |
| Jul 2, 2026 | 7.66 | 7.66 | 7.56 | 7.57 | 7.57 | 1.01% | 38,602 |
| Jul 1, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -4.40% | 39,677 |
| Jun 30, 2026 | 7.85 | 7.96 | 7.80 | 7.84 | 7.84 | -2.37% | 892,259 |
| Jun 29, 2026 | 7.88 | 8.03 | 7.74 | 8.03 | 8.03 | 1.01% | 1,434,873 |
| Jun 26, 2026 | 7.99 | 7.99 | 7.83 | 7.95 | 7.95 | 0.76% | 1,163,269 |
| Jun 25, 2026 | 7.75 | 7.91 | 7.74 | 7.89 | 7.89 | 0.64% | 1,549,339 |
| Jun 24, 2026 | 7.57 | 7.84 | 7.57 | 7.84 | 7.84 | 3.30% | 581,136 |
| Jun 23, 2026 | 7.59 | 7.61 | 7.52 | 7.59 | 7.59 | -5.13% | 390,201 |
| Jun 22, 2026 | 8.04 | 8.09 | 8.00 | 8.00 | 8.00 | -1.60% | 21,742 |
| Jun 18, 2026 | 8.11 | 8.19 | 8.10 | 8.13 | 8.13 | 0.37% | 23,512 |
| Jun 17, 2026 | 8.25 | 8.29 | 8.10 | 8.10 | 8.10 | -6.68% | 17,910 |
| Jun 16, 2026 | 8.74 | 8.81 | 8.66 | 8.68 | 8.68 | -3.45% | 41,273 |
| Jun 15, 2026 | 8.97 | 8.99 | 8.91 | 8.99 | 8.99 | 1.99% | 2,241 |
| Jun 12, 2026 | 8.79 | 8.85 | 8.78 | 8.82 | 8.82 | 0.33% | 20,683 |
| Jun 11, 2026 | 8.50 | 8.79 | 8.44 | 8.79 | 8.79 | 3.73% | 23,742 |
| Jun 10, 2026 | 8.66 | 8.66 | 8.47 | 8.47 | 8.47 | -3.86% | 6,732 |
| Jun 9, 2026 | 8.96 | 8.96 | 8.75 | 8.81 | 8.81 | -0.34% | 13,685 |
| Jun 8, 2026 | 8.89 | 8.89 | 8.82 | 8.84 | 8.84 | 1.26% | 8,707 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.73 | 8.73 | 8.73 | -3.14% | 65,318 |
| Jun 4, 2026 | 8.96 | 9.04 | 8.96 | 9.01 | 9.01 | -0.40% | 25,031 |
| Jun 3, 2026 | 9.10 | 9.10 | 8.99 | 9.05 | 9.05 | -1.10% | 23,012 |
| Jun 2, 2026 | 9.13 | 9.21 | 9.11 | 9.15 | 9.15 | -0.10% | 26,523 |
| Jun 1, 2026 | 9.28 | 9.28 | 9.11 | 9.16 | 9.16 | -2.66% | 2,961 |
| May 29, 2026 | 9.36 | 9.46 | 9.36 | 9.41 | 9.41 | 2.51% | 11,822 |
| May 28, 2026 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | -1.10% | 6,700 |
| May 27, 2026 | 9.34 | 9.34 | 9.26 | 9.28 | 9.28 | -1.15% | 17,833 |
| May 26, 2026 | 9.36 | 9.39 | 9.36 | 9.39 | 9.39 | 1.27% | 8,233 |
| May 22, 2026 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | 0.35% | 1,829 |
| May 21, 2026 | 9.06 | 9.27 | 9.05 | 9.24 | 9.24 | -0.11% | 5,699 |
| May 20, 2026 | 9.03 | 9.25 | 9.03 | 9.25 | 9.25 | 1.56% | 18,003 |
| May 19, 2026 | 9.12 | 9.13 | 9.06 | 9.11 | 9.11 | 0.09% | 15,735 |
| May 18, 2026 | 9.12 | 9.12 | 9.08 | 9.10 | 9.10 | -0.55% | 12,214 |
| May 15, 2026 | 9.24 | 9.26 | 9.15 | 9.15 | 9.15 | -4.69% | 18,227 |
| May 14, 2026 | 9.58 | 9.68 | 9.58 | 9.60 | 9.60 | -0.21% | 82,985 |
| May 13, 2026 | 9.53 | 9.63 | 9.53 | 9.62 | 9.62 | 0.73% | 73,681 |
| May 12, 2026 | 9.55 | 9.56 | 9.48 | 9.55 | 9.55 | -1.85% | 7,552 |
| May 11, 2026 | 9.81 | 9.81 | 9.69 | 9.73 | 9.73 | -1.02% | 7,454 |
| May 8, 2026 | 9.78 | 9.84 | 9.77 | 9.83 | 9.83 | 3.58% | 16,433 |
| May 7, 2026 | 9.73 | 9.74 | 9.48 | 9.49 | 9.49 | -1.86% | 5,406 |
| May 6, 2026 | 9.59 | 9.70 | 9.55 | 9.67 | 9.67 | 3.81% | 13,328 |