Husqvarna A (HRZA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -6.80147058824 | 5.44 | 5.44 | 4.93 | 2453 | 5.1946325 | DE |
| 4 | -0.32 | -5.93692022263 | 5.39 | 5.83 | 4.93 | 1001 | 5.33312601 | DE |
| 12 | -1.16 | -18.6195826645 | 6.23 | 6.38 | 4.93 | 1040 | 5.7280101 | DE |
| 26 | -2.86 | -36.0655737705 | 7.93 | 8.0399999 | 4.93 | 1091 | 6.20965567 | DE |
| 52 | -2.63 | -34.1558441558 | 7.7 | 8.07 | 4.93 | 807 | 6.52901746 | DE |
| 156 | -2.75 | -35.1662404092 | 7.82 | 8.07 | 4.93 | 754 | 6.59631895 | DE |
| 260 | -2.75 | -35.1662404092 | 7.82 | 8.07 | 4.93 | 754 | 6.59631895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.03 | -0.07 | -1.37 | 5.05 | 5.05 | 4.93 | 1169 |
| 1734643620 | 5.0999999 | -0.21 | -3.95 | 5.1399999 | 5.18 | 5.08 | 1732 |
| 1734557220 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1734470820 | 5.3099999 | 0.13 | 2.51 | 5.1399999 | 5.3099999 | 5.1399999 | 3519 |
| 1734384420 | 5.18 | -0.21 | -3.90 | 5.44 | 5.44 | 5.18 | 3391 |
| 1734125220 | 5.39 | 0.11 | 2.08 | 5.3 | 5.39 | 5.28 | 32 |
| 1734038820 | 5.28 | -0.24 | -4.35 | 5.45 | 5.5199999 | 5.28 | 80 |
| 1733952420 | 5.5199999 | 0.06 | 1.10 | 5.39 | 5.5199999 | 5.33 | 1708 |
| 1733866020 | 5.46 | -0.29 | -5.04 | 5.62 | 5.69 | 5.38 | 650 |
| 1733779620 | 5.75 | 0.16 | 2.86 | 5.54 | 5.83 | 5.54 | 721 |
| 1733520420 | 5.59 | -0.09 | -1.58 | 5.7 | 5.7 | 5.59 | 174 |
| 1733434020 | 5.68 | 0.18 | 3.27 | 5.68 | 5.68 | 5.68 | 1 |
| 1733347620 | 5.5 | 0.01 | 0.18 | 5.53 | 5.57 | 5.3499999 | 117 |
| 1733261220 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1733174820 | 5.49 | -0.01 | -0.18 | 5.5199999 | 5.57 | 5.42 | 3000 |
| 1732915620 | 5.5 | 0.04 | 0.73 | 5.53 | 5.53 | 5.37 | 59 |
| 1732829220 | 5.46 | -0.03 | -0.55 | 5.46 | 5.46 | 5.46 | 183 |
| 1732742820 | 5.49 | 0.23 | 4.37 | 5.49 | 5.49 | 5.49 | 3 |
| 1732656420 | 5.26 | -0.14 | -2.59 | 5.26 | 5.26 | 5.26 | 58 |
| 1732570020 | 5.4 | 0.03 | 0.56 | 5.39 | 5.42 | 5.38 | 1413 |
| 1732310820 | 5.37 | 0.18 | 3.47 | 5.29 | 5.37 | 5.29 | 442 |
| 1732224420 | 5.19 | -0.12 | -2.26 | 5.3099999 | 5.38 | 5.11 | 962 |
| 1732138020 | 5.3099999 | -0.01 | -0.19 | 5.21 | 5.3099999 | 5.21 | 307 |
| 1732051620 | 5.32 | -0.19 | -3.45 | 5.48 | 5.48 | 5.32 | 490 |
| 1731965220 | 5.51 | -0.13 | -2.30 | 5.58 | 5.58 | 5.51 | 901 |
| 1731705960 | 5.64 | 0.02 | 0.36 | 5.62 | 5.68 | 5.57 | 1250 |
| 1731619560 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1731533160 | 5.62 | -0.03 | -0.53 | 5.6 | 5.62 | 5.59 | 1275 |
| 1731446820 | 5.65 | -0.2 | -3.42 | 5.72 | 5.8 | 5.65 | 4144 |
| 1731360420 | 5.85 | 0.01 | 0.17 | 5.85 | 5.85 | 5.85 | 195 |
| 1731101220 | 5.84 | -0.09 | -1.52 | 5.84 | 5.84 | 5.84 | 200 |
| 1731014760 | 5.93 | 0.21 | 3.67 | 5.86 | 5.93 | 5.84 | 1192 |
| 1730928360 | 5.72 | -0.16 | -2.72 | 5.8099999 | 5.8099999 | 5.72 | 335 |
| 1730841960 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1730755560 | 5.88 | 0.01 | 0.17 | 5.88 | 5.88 | 5.88 | 500 |
| 1730496360 | 5.87 | -0.2 | -3.29 | 6.03 | 6.03 | 5.87 | 82 |
| 1730409960 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1730323560 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1730237160 | 6.07 | 0.04 | 0.66 | 6.08 | 6.08 | 6.07 | 66 |
| 1730150760 | 6.03 | -0.05 | -0.82 | 6.08 | 6.08 | 6.03 | 2727 |
| 1729888020 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6.08 | 100 |
| 1729801560 | 6.07 | -0.08 | -1.30 | 6.15 | 6.15 | 6.07 | 501 |
| 1729715160 | 6.15 | 0.26 | 4.41 | 6.0199999 | 6.17 | 6.0199999 | 2496 |
| 1729628760 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1729542360 | 5.89 | -0.27 | -4.38 | 5.75 | 5.89 | 5.75 | 995 |
| 1729283160 | 6.16 | 0.14 | 2.33 | 6.21 | 6.21 | 6.16 | 136 |
| 1729196760 | 6.0199999 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 6.0199999 | 45 |
| 1729110360 | 6.05 | 0.01 | 0.17 | 6.05 | 6.05 | 6.05 | 1831 |
| 1729023960 | 6.04 | 0.08 | 1.34 | 6.03 | 6.04 | 6.03 | 75 |
| 1728937620 | 5.96 | -0.09 | -1.49 | 6.15 | 6.15 | 5.96 | 2070 |
| 1728678360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728591960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728505560 | 6.05 | 0.08 | 1.34 | 6.17 | 6.18 | 6.05 | 1490 |
| 1728419160 | 5.97 | -0.18 | -2.93 | 6.04 | 6.18 | 5.96 | 426 |
| 1728332760 | 6.15 | 0.02 | 0.33 | 6.17 | 6.2 | 6.04 | 1012 |
| 1728073560 | 6.13 | -0.07 | -1.13 | 6.2 | 6.2 | 6.13 | 366 |
| 1727987220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727900820 | 6.2 | 0 | 0.00 | 6.11 | 6.2 | 6.11 | 4718 |
| 1727814420 | 6.2 | -0.18 | -2.82 | 6.34 | 6.34 | 6.2 | 285 |
| 1727728020 | 6.38 | 0.13 | 2.08 | 6.23 | 6.38 | 6.23 | 2394 |
| 1727468760 | 6.25 | 0.13 | 2.12 | 6.25 | 6.25 | 6.25 | 1000 |
| 1727382360 | 6.12 | 0.05 | 0.82 | 6.12 | 6.12 | 6.12 | 150 |
| 1727295960 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1727209560 | 6.07 | 0.05 | 0.83 | 5.97 | 6.11 | 5.97 | 913 |
| 1727123160 | 6.0199999 | 0.09 | 1.52 | 5.96 | 6.0199999 | 5.96 | 217 |
| 1726864020 | 5.93 | -0.1 | -1.66 | 5.93 | 5.93 | 5.93 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
