Husqvarna AB (PK) (HSQVY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -7.33801717408 | 12.81 | 12.96 | 11.82 | 36844 | 12.58996808 | DR |
| 4 | -1.1287 | -8.68317600991 | 12.9987 | 13.6612 | 11.82 | 35037 | 12.91749906 | DR |
| 12 | -1.77 | -12.9765395894 | 13.64 | 14.14 | 11.82 | 34267 | 12.98872947 | DR |
| 26 | -4.19 | -26.0896637609 | 16.06 | 17.7 | 11.82 | 33257 | 13.69802932 | DR |
| 52 | -1.69 | -12.4631268437 | 13.56 | 18.1 | 11.82 | 23943 | 14.27206125 | DR |
| 156 | -18.95 | -61.4860480208 | 30.82 | 32.57 | 10.37 | 38814 | 15.33079459 | DR |
| 260 | -3.95 | -24.9683944374 | 15.82 | 32.57 | 7.19 | 26804 | 15.68984072 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 12.41 | 0.02 | 0.16 | 12.41 | 12.51 | 12.4 | 61707 |
| 1731104400 | 12.39 | -0.34 | -2.67 | 12.42 | 12.527 | 12.372 | 27726 |
| 1731018540 | 12.73 | 0.38 | 3.08 | 12.7885 | 12.811 | 12.65 | 46923 |
| 1730931600 | 12.35 | -0.61 | -4.71 | 12.395 | 12.49 | 12.34 | 12512 |
| 1730845680 | 12.96 | 0.08 | 0.62 | 12.81 | 12.96 | 12.761 | 35352 |
| 1730759160 | 12.88 | 0.03 | 0.23 | 13 | 13.016 | 12.84 | 55818 |
| 1730496420 | 12.85 | -0.09 | -0.70 | 13.0005 | 13.25 | 12.85 | 48033 |
| 1730409780 | 12.94 | -0.01 | -0.08 | 12.866 | 13.02 | 12.85 | 53755 |
| 1730323500 | 12.95 | -0.28 | -2.12 | 13.047 | 13.06 | 12.88 | 21884 |
| 1730237280 | 13.231 | -0.01 | -0.07 | 13.18 | 13.24 | 13.16 | 26460 |
| 1730150880 | 13.24 | 0 | 0.00 | 13.15 | 13.43 | 13.15 | 29389 |
| 1729891500 | 13.24 | -0.21 | -1.56 | 13.375 | 13.52 | 13.24 | 15242 |
| 1729805160 | 13.45 | 0.35 | 2.67 | 13.632 | 13.6612 | 13.45 | 30916 |
| 1729718940 | 13.1 | 0.3 | 2.34 | 13.1075 | 13.32 | 13.01 | 31436 |
| 1729632300 | 12.8 | -0.57 | -4.26 | 12.63 | 13.05 | 12.63 | 64344 |
| 1729545600 | 13.37 | 0.07 | 0.53 | 13.275 | 13.37 | 13.21 | 39035 |
| 1729286400 | 13.3 | 0.34 | 2.62 | 13.1925 | 13.42 | 13.01 | 19881 |
| 1729200000 | 12.96 | 0.1 | 0.78 | 13.31 | 13.31 | 12.93 | 36301 |
| 1729113960 | 12.86 | -0.14 | -1.08 | 13.01 | 13.01 | 12.86 | 28709 |
| 1729027680 | 13 | 0.03 | 0.23 | 12.9987 | 13.075 | 12.87 | 15321 |
| 1728941220 | 12.97 | -0.28 | -2.11 | 13.01 | 13.055 | 12.946 | 21430 |
| 1728681900 | 13.25 | 0.12 | 0.91 | 13.305 | 13.33 | 13.25 | 20251 |
| 1728595560 | 13.13 | -0.32 | -2.38 | 13.075 | 13.198 | 13.075 | 11168 |
| 1728508800 | 13.45 | 0.17 | 1.28 | 13.402 | 13.45 | 13.402 | 8894 |
| 1728422580 | 13.28 | 0.02 | 0.15 | 13.28 | 13.28 | 13.195 | 22482 |
| 1728336000 | 13.26 | -0.24 | -1.78 | 13.3 | 13.32 | 13.24 | 15183 |
| 1728077220 | 13.5 | 0.11 | 0.82 | 13.61 | 13.61 | 13.485 | 10198 |
| 1727990760 | 13.39 | -0.12 | -0.89 | 13.51 | 13.51 | 13.38 | 19628 |
| 1727904000 | 13.51 | 0.13 | 0.97 | 13.555 | 13.58 | 13.47 | 66635 |
| 1727818140 | 13.38 | -0.51 | -3.67 | 13.64 | 13.64 | 13.38 | 10707 |
| 1727731380 | 13.89 | -0.11 | -0.79 | 13.945 | 13.96 | 13.87 | 8637 |
| 1727472000 | 14 | 0.08 | 0.57 | 14.14 | 14.14 | 13.97 | 5086 |
| 1727386200 | 13.92 | 0.45 | 3.34 | 13.895 | 13.97 | 13.87 | 21384 |
| 1727299200 | 13.47 | 0.03 | 0.22 | 13.5925 | 13.5925 | 13.42 | 16456 |
| 1727212800 | 13.44 | 0.33 | 2.50 | 13.393 | 13.5 | 13.37 | 23920 |
| 1727126940 | 13.1125 | 0.12 | 0.94 | 13.13 | 13.15 | 13.07 | 26598 |
| 1726867200 | 12.99 | -0.33 | -2.48 | 13.02 | 13.05 | 12.91 | 20268 |
| 1726781220 | 13.32 | 0.31 | 2.38 | 13.39 | 13.39 | 13.27 | 117991 |
| 1726694460 | 13.01 | 0.1 | 0.77 | 12.9786 | 13.14 | 12.93 | 17089 |
| 1726608240 | 12.91 | 0 | 0.00 | 12.945 | 12.95 | 12.85 | 22856 |
| 1726521720 | 12.91 | 0 | 0.00 | 12.9 | 12.91 | 12.785 | 31768 |
| 1726262940 | 12.91 | 0.44 | 3.53 | 12.9195 | 13.03 | 12.89 | 32096 |
| 1726176540 | 12.47 | 0.36 | 2.97 | 12.36 | 12.47 | 12.348 | 48795 |
| 1726090140 | 12.11 | -0.79 | -6.12 | 12.05 | 12.145 | 11.915 | 109745 |
| 1726003500 | 12.9 | 0.38 | 3.04 | 12.68 | 12.95 | 12.6798 | 170349 |
| 1725917160 | 12.52 | -0.05 | -0.36 | 12.5275 | 12.5825 | 12.48 | 77005 |
| 1725658020 | 12.565 | -0.22 | -1.68 | 12.72 | 12.756 | 12.55 | 47959 |
| 1725571440 | 12.78 | 0.01 | 0.08 | 12.79 | 12.85 | 12.699 | 45029 |
| 1725485040 | 12.77 | -0.13 | -1.01 | 12.77 | 12.81 | 12.67 | 57326 |
| 1725398880 | 12.9 | -0.59 | -4.37 | 13.05 | 13.05 | 12.86 | 43486 |
| 1725053340 | 13.49 | 0.01 | 0.07 | 13.57 | 13.59 | 13.39 | 27263 |
| 1724966400 | 13.48 | -0.11 | -0.81 | 13.552 | 13.605 | 13.44 | 16652 |
| 1724880360 | 13.59 | -0.1 | -0.73 | 13.598 | 13.61 | 13.46 | 21509 |
| 1724794080 | 13.69 | 0.01 | 0.07 | 13.5865 | 13.7 | 13.55 | 24540 |
| 1724707740 | 13.68 | -0.16 | -1.16 | 13.65 | 13.682 | 13.61 | 15315 |
| 1724448480 | 13.84 | 0.23 | 1.69 | 13.7 | 13.92 | 13.7 | 12017 |
| 1724362140 | 13.61 | -0.11 | -0.80 | 13.711 | 13.725 | 13.57 | 15671 |
| 1724275380 | 13.72 | 0.08 | 0.59 | 13.6125 | 13.72 | 13.5975 | 15194 |
| 1724188800 | 13.64 | -0.07 | -0.51 | 13.64 | 13.6875 | 13.615 | 22401 |
| 1724102880 | 13.71 | 0.37 | 2.77 | 13.548 | 13.71 | 13.53 | 38373 |
| 1723843740 | 13.34 | 0.09 | 0.68 | 13.295 | 13.3886 | 13.25 | 12624 |
| 1723756860 | 13.25 | -0.05 | -0.38 | 13.35 | 13.35 | 13.24 | 61455 |
| 1723670820 | 13.3 | 0.03 | 0.23 | 13.35 | 13.3796 | 13.27 | 24730 |
| 1723584360 | 13.27 | 0.42 | 3.27 | 13.0725 | 13.3 | 13.052 | 55447 |
| 1723497900 | 12.85 | -0.19 | -1.46 | 12.84 | 12.895 | 12.83 | 60729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
