Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
6.93
+0.16 (2.36%)
Nov 9, 2026, 3:59 PM EST
HSQVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.78 | 6.93 | 6.78 | 6.93 | 6.93 | 2.36% | 31,441 |
| Nov 6, 2026 | 6.72 | 6.79 | 6.72 | 6.77 | 6.77 | -1.60% | 31,897 |
| Nov 5, 2026 | 6.96 | 6.99 | 6.85 | 6.88 | 6.88 | -1.29% | 25,441 |
| Nov 4, 2026 | 6.96 | 7.02 | 6.91 | 6.97 | 6.97 | 5.61% | 57,586 |
| Nov 3, 2026 | 6.71 | 6.71 | 6.57 | 6.60 | 6.60 | -1.12% | 53,808 |
| Nov 2, 2026 | 6.57 | 6.72 | 6.57 | 6.68 | 6.68 | 2.69% | 51,164 |
| Oct 30, 2026 | 6.56 | 6.56 | 6.45 | 6.50 | 6.50 | -0.91% | 29,590 |
| Oct 29, 2026 | 6.54 | 6.58 | 6.51 | 6.56 | 6.56 | 2.10% | 22,168 |
| Oct 28, 2026 | 6.45 | 6.48 | 6.41 | 6.43 | 6.43 | -1.24% | 21,733 |
| Oct 27, 2026 | 6.54 | 6.54 | 6.48 | 6.51 | 6.51 | -1.43% | 28,572 |
| Oct 26, 2026 | 6.65 | 6.66 | 6.54 | 6.60 | 6.60 | -1.79% | 25,557 |
| Oct 23, 2026 | 6.68 | 6.74 | 6.56 | 6.72 | 6.72 | 4.51% | 62,811 |
| Oct 22, 2026 | 6.35 | 6.46 | 6.33 | 6.43 | 6.43 | -0.46% | 29,166 |
| Oct 21, 2026 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | -10.03% | 48,454 |
| Oct 20, 2026 | 7.01 | 7.19 | 7.00 | 7.18 | 7.18 | 0.25% | 152,048 |
| Oct 19, 2026 | 7.19 | 7.29 | 7.16 | 7.26 | 7.16 | -0.95% | 35,373 |
| Oct 16, 2026 | 7.22 | 7.33 | 7.18 | 7.33 | 7.23 | 1.81% | 12,206 |
| Oct 15, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | 7.10 | 0.70% | 45,184 |
| Oct 14, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | 7.05 | 3.85% | 215,231 |
| Oct 13, 2026 | 6.85 | 6.90 | 6.82 | 6.89 | 6.79 | 0.51% | 37,728 |
| Oct 12, 2026 | 6.85 | 6.91 | 6.72 | 6.85 | 6.76 | -0.87% | 93,085 |
| Oct 9, 2026 | 6.86 | 6.92 | 6.86 | 6.91 | 6.82 | 0.14% | 36,705 |
| Oct 8, 2026 | 6.86 | 6.90 | 6.81 | 6.90 | 6.81 | -1.13% | 14,635 |
| Oct 7, 2026 | 6.94 | 6.99 | 6.92 | 6.98 | 6.89 | -0.67% | 21,005 |
| Oct 6, 2026 | 7.00 | 7.05 | 6.99 | 7.03 | 6.93 | 0.23% | 49,556 |
| Oct 5, 2026 | 6.94 | 7.01 | 6.90 | 7.01 | 6.92 | -0.07% | 33,925 |
| Oct 2, 2026 | 7.03 | 7.05 | 6.98 | 7.02 | 6.92 | 0.65% | 169,652 |
| Oct 1, 2026 | 6.96 | 7.00 | 6.84 | 6.97 | 6.88 | -0.64% | 407,865 |
| Sep 30, 2026 | 7.06 | 7.06 | 7.00 | 7.02 | 6.92 | -0.21% | 62,840 |
| Sep 29, 2026 | 7.02 | 7.03 | 6.95 | 7.03 | 6.94 | -0.28% | 49,344 |
| Sep 28, 2026 | 7.00 | 7.12 | 7.00 | 7.05 | 6.96 | -1.26% | 15,817 |
| Sep 25, 2026 | 7.04 | 7.14 | 7.04 | 7.14 | 7.04 | 3.48% | 6,919 |
| Sep 24, 2026 | 6.96 | 6.96 | 6.86 | 6.90 | 6.81 | -1.64% | 18,376 |
| Sep 23, 2026 | 7.04 | 7.05 | 6.98 | 7.02 | 6.92 | -1.47% | 12,288 |
| Sep 22, 2026 | 7.11 | 7.13 | 7.07 | 7.12 | 7.02 | 0.99% | 19,787 |
| Sep 21, 2026 | 7.06 | 7.09 | 7.04 | 7.05 | 6.96 | -0.66% | 24,015 |
| Sep 18, 2026 | 7.12 | 7.12 | 7.01 | 7.10 | 7.00 | -4.09% | 54,326 |
| Sep 17, 2026 | 7.43 | 7.43 | 7.37 | 7.40 | 7.30 | 0.41% | 22,118 |
| Sep 16, 2026 | 7.48 | 7.48 | 7.35 | 7.37 | 7.27 | -0.87% | 5,528 |
| Sep 15, 2026 | 7.45 | 7.45 | 7.39 | 7.44 | 7.33 | -2.17% | 8,631 |
| Sep 14, 2026 | 7.53 | 7.62 | 7.52 | 7.60 | 7.50 | -1.30% | 5,694 |
| Sep 11, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.60 | 0.13% | 6,687 |
| Sep 10, 2026 | 7.77 | 7.77 | 7.69 | 7.69 | 7.59 | -3.21% | 9,351 |
| Sep 9, 2026 | 7.97 | 7.99 | 7.94 | 7.95 | 7.84 | -2.99% | 12,525 |
| Sep 8, 2026 | 8.12 | 8.21 | 8.12 | 8.19 | 8.08 | -0.07% | 14,906 |
| Sep 4, 2026 | 8.18 | 8.21 | 8.16 | 8.20 | 8.09 | 1.06% | 43,591 |
| Sep 3, 2026 | 8.11 | 8.15 | 8.11 | 8.11 | 8.00 | 1.92% | 7,226 |
| Sep 2, 2026 | 7.98 | 8.02 | 7.95 | 7.96 | 7.85 | -1.52% | 6,313 |
| Sep 1, 2026 | 8.11 | 8.17 | 8.07 | 8.08 | 7.97 | 1.01% | 27,496 |
| Aug 31, 2026 | 8.02 | 8.02 | 7.93 | 8.00 | 7.89 | 1.00% | 41,798 |