Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
9.01
+0.02 (0.22%)
Jun 4, 2026, 11:25 AM EST
HSQVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 9.32 | 9.33 | 9.23 | 9.32 | 9.32 | 0.27% | 22,175 |
| May 4, 2026 | 9.53 | 9.53 | 9.25 | 9.29 | 9.29 | -4.27% | 51,748 |
| May 1, 2026 | 9.73 | 9.73 | 9.70 | 9.71 | 9.70 | -0.36% | 4,192 |
| Apr 30, 2026 | 9.58 | 9.74 | 9.58 | 9.74 | 9.74 | 4.39% | 4,638 |
| Apr 29, 2026 | 9.55 | 9.58 | 9.33 | 9.33 | 9.33 | -2.30% | 12,788 |
| Apr 28, 2026 | 9.48 | 9.58 | 9.47 | 9.55 | 9.55 | -2.75% | 13,352 |
| Apr 27, 2026 | 9.83 | 9.83 | 9.72 | 9.82 | 9.82 | 0.20% | 13,786 |
| Apr 24, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | -1.01% | 12,701 |
| Apr 23, 2026 | 9.92 | 10.02 | 9.82 | 9.90 | 9.90 | 14.45% | 10,461 |
| Apr 22, 2026 | 8.88 | 8.88 | 8.64 | 8.65 | 8.65 | -3.46% | 8,670 |
| Apr 21, 2026 | 8.91 | 8.97 | 8.77 | 8.96 | 8.96 | -1.32% | 65,005 |
| Apr 20, 2026 | 9.07 | 9.10 | 9.01 | 9.08 | 9.08 | -1.78% | 98,090 |
| Apr 17, 2026 | 9.33 | 9.39 | 9.20 | 9.30 | 9.24 | 2.65% | 17,512 |
| Apr 16, 2026 | 9.09 | 9.15 | 9.06 | 9.06 | 9.01 | -0.33% | 14,408 |
| Apr 15, 2026 | 9.07 | 9.09 | 8.93 | 9.09 | 9.04 | 1.62% | 10,884 |
| Apr 14, 2026 | 8.88 | 8.98 | 8.83 | 8.95 | 8.89 | 2.64% | 122,240 |
| Apr 13, 2026 | 8.60 | 8.72 | 8.60 | 8.72 | 8.66 | -0.34% | 3,163 |
| Apr 10, 2026 | 8.72 | 8.79 | 8.72 | 8.75 | 8.69 | 2.28% | 4,788 |
| Apr 9, 2026 | 8.46 | 8.55 | 8.38 | 8.55 | 8.50 | 1.24% | 18,101 |
| Apr 8, 2026 | 8.48 | 8.51 | 8.36 | 8.45 | 8.39 | 3.87% | 10,792 |
| Apr 7, 2026 | 8.01 | 8.13 | 7.81 | 8.13 | 8.08 | 0.62% | 90,997 |
| Apr 6, 2026 | 8.03 | 8.15 | 8.00 | 8.08 | 8.03 | 0.37% | 64,074 |
| Apr 2, 2026 | 7.99 | 8.10 | 7.99 | 8.05 | 8.00 | 0.50% | 46,312 |
| Apr 1, 2026 | 8.10 | 8.16 | 7.98 | 8.01 | 7.96 | -0.12% | 46,446 |
| Mar 31, 2026 | 7.87 | 8.02 | 7.83 | 8.02 | 7.97 | 4.43% | 16,981 |
| Mar 30, 2026 | 7.74 | 7.78 | 7.67 | 7.68 | 7.63 | -1.79% | 13,399 |
| Mar 27, 2026 | 7.91 | 7.94 | 7.82 | 7.82 | 7.77 | -1.01% | 26,994 |
| Mar 26, 2026 | 8.01 | 8.01 | 7.90 | 7.90 | 7.85 | -2.11% | 10,501 |
| Mar 25, 2026 | 7.99 | 8.07 | 7.91 | 8.07 | 8.02 | 2.59% | 97,780 |
| Mar 24, 2026 | 7.86 | 7.91 | 7.79 | 7.87 | 7.82 | 0.46% | 14,948 |