Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
8.15
+0.19 (2.43%)
Sep 3, 2026, 11:15 AM EST
HSQVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.98 | 8.02 | 7.95 | 7.96 | 7.96 | -1.52% | 6,313 |
| Sep 1, 2026 | 8.11 | 8.17 | 8.07 | 8.08 | 8.08 | 1.01% | 27,496 |
| Aug 31, 2026 | 8.02 | 8.02 | 7.93 | 8.00 | 8.00 | 1.00% | 41,798 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.89 | 7.92 | 7.92 | 0.51% | 4,669 |
| Aug 27, 2026 | 7.86 | 7.88 | 7.84 | 7.88 | 7.88 | 0.57% | 5,013 |
| Aug 26, 2026 | 7.91 | 7.91 | 7.83 | 7.84 | 7.84 | -1.20% | 23,621 |
| Aug 25, 2026 | 7.92 | 7.97 | 7.92 | 7.93 | 7.93 | 1.93% | 7,811 |
| Aug 24, 2026 | 7.84 | 7.84 | 7.77 | 7.78 | 7.78 | -2.38% | 3,851 |
| Aug 21, 2026 | 7.94 | 7.99 | 7.94 | 7.97 | 7.97 | 2.25% | 8,651 |
| Aug 20, 2026 | 7.80 | 7.84 | 7.79 | 7.80 | 7.80 | -0.57% | 5,140 |
| Aug 19, 2026 | 7.90 | 7.90 | 7.81 | 7.84 | 7.84 | 0.09% | 8,496 |
| Aug 18, 2026 | 7.88 | 7.90 | 7.82 | 7.83 | 7.83 | -2.27% | 15,892 |
| Aug 17, 2026 | 8.00 | 8.08 | 7.98 | 8.02 | 8.02 | -1.72% | 7,066 |
| Aug 14, 2026 | 8.18 | 8.18 | 8.14 | 8.16 | 8.16 | - | 2,050 |
| Aug 13, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | -0.69% | 6,690 |
| Aug 12, 2026 | 8.20 | 8.23 | 8.18 | 8.21 | 8.21 | -1.30% | 8,197 |
| Aug 11, 2026 | 8.28 | 8.39 | 8.28 | 8.32 | 8.32 | 0.17% | 21,683 |
| Aug 10, 2026 | 8.38 | 8.38 | 8.23 | 8.31 | 8.31 | -2.92% | 12,361 |
| Aug 7, 2026 | 8.56 | 8.67 | 8.51 | 8.56 | 8.56 | 1.10% | 30,085 |
| Aug 6, 2026 | 8.50 | 8.54 | 8.44 | 8.46 | 8.46 | -2.29% | 2,321 |
| Aug 5, 2026 | 8.62 | 8.66 | 8.56 | 8.66 | 8.66 | 1.17% | 12,800 |
| Aug 4, 2026 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 1.90% | 84,397 |
| Aug 3, 2026 | 8.32 | 8.41 | 8.32 | 8.40 | 8.40 | 2.31% | 31,888 |
| Jul 31, 2026 | 8.07 | 8.21 | 8.04 | 8.21 | 8.21 | -0.85% | 32,228 |
| Jul 30, 2026 | 8.16 | 8.28 | 8.08 | 8.28 | 8.28 | 0.73% | 46,326 |
| Jul 29, 2026 | 8.12 | 8.23 | 8.06 | 8.22 | 8.22 | 0.49% | 13,698 |
| Jul 28, 2026 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | 4.07% | 13,431 |
| Jul 27, 2026 | 7.79 | 7.86 | 7.77 | 7.86 | 7.86 | 1.55% | 14,890 |
| Jul 24, 2026 | 7.69 | 7.76 | 7.68 | 7.74 | 7.74 | 2.11% | 18,922 |
| Jul 23, 2026 | 7.57 | 7.63 | 7.51 | 7.58 | 7.58 | 0.13% | 19,713 |
| Jul 22, 2026 | 7.49 | 7.57 | 7.49 | 7.57 | 7.57 | 1.61% | 20,891 |
| Jul 21, 2026 | 7.36 | 7.45 | 7.36 | 7.45 | 7.45 | -2.18% | 12,719 |
| Jul 20, 2026 | 7.64 | 7.66 | 7.58 | 7.62 | 7.62 | -0.44% | 14,677 |
| 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 |