2m 2m 2m 2m 2m 2m 2m
Husqvarna Sp ADR (HSQVY)
OTC
$6.57-$0.15 (-2.23%)
Price as of Nov 12, 2026- N/AMarket Cap
- -29.43%1-Year Change
- Tools & AccessoriesIndustry
Husqvarna Sp ADR (HSQVY)
$6.57-$0.15 (-2.23%)
- 1 Month-2.05%Low Price$6.43High Price$7.18
- 3 Months-18.30%Low Price$6.43High Price$8.03
- 1 Year-29.43%Low Price$6.43High Price$10.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 6.70 | 6.72 | 6.57 | 6.57 | -2.23% | 15,530 |
11/11/2026 | 6.83 | 6.83 | 6.72 | 6.72 | -3.66% | 10,848 |
11/10/2026 | 6.99 | 7.01 | 6.91 | 6.98 | +0.65% | 70,012 |
11/09/2026 | 6.78 | 6.93 | 6.78 | 6.93 | +2.36% | 31,441 |
11/06/2026 | 6.72 | 6.79 | 6.72 | 6.77 | -1.60% | 31,897 |
11/05/2026 | 6.96 | 6.99 | 6.85 | 6.88 | -1.29% | 25,441 |
11/04/2026 | 6.96 | 7.02 | 6.91 | 6.97 | +5.61% | 57,586 |
11/03/2026 | 6.71 | 6.71 | 6.57 | 6.60 | -1.12% | 53,808 |
11/02/2026 | 6.57 | 6.72 | 6.57 | 6.68 | +2.69% | 51,164 |
10/30/2026 | 6.56 | 6.56 | 6.45 | 6.50 | -0.91% | 29,590 |
10/29/2026 | 6.54 | 6.58 | 6.51 | 6.56 | +2.10% | 22,168 |
10/28/2026 | 6.45 | 6.48 | 6.41 | 6.43 | -1.24% | 21,733 |
10/27/2026 | 6.54 | 6.54 | 6.48 | 6.51 | -1.43% | 28,572 |
10/26/2026 | 6.65 | 6.66 | 6.54 | 6.60 | -1.79% | 25,557 |
10/23/2026 | 6.68 | 6.74 | 6.56 | 6.72 | +4.51% | 62,811 |
10/22/2026 | 6.35 | 6.46 | 6.33 | 6.43 | -0.46% | 29,166 |
10/21/2026 | 6.50 | 6.50 | 6.44 | 6.46 | -10.03% | 48,454 |
10/20/2026 | 7.01 | 7.19 | 7.00 | 7.18 | +1.00% | 152,048 |
10/20/2026 |
$0.15 Dividend | |||||
10/19/2026 | 7.04 | 7.14 | 7.01 | 7.11 | -0.95% | 35,373 |
10/16/2026 | 7.07 | 7.18 | 7.03 | 7.18 | +1.81% | 12,206 |
10/15/2026 | 6.84 | 7.05 | 6.84 | 7.05 | +0.70% | 45,184 |
10/14/2026 | 6.85 | 7.00 | 6.81 | 7.00 | +3.85% | 215,231 |
10/13/2026 | 6.71 | 6.76 | 6.68 | 6.74 | +0.51% | 37,728 |
10/12/2026 | 6.71 | 6.77 | 6.58 | 6.71 | -0.87% | 93,085 |
10/09/2026 | 6.72 | 6.78 | 6.72 | 6.77 | +0.14% | 36,705 |
10/08/2026 | 6.72 | 6.76 | 6.67 | 6.76 | -1.13% | 14,635 |
10/07/2026 | 6.80 | 6.84 | 6.77 | 6.83 | -0.67% | 21,005 |
10/06/2026 | 6.85 | 6.90 | 6.84 | 6.88 | +0.23% | 49,556 |
10/05/2026 | 6.80 | 6.86 | 6.76 | 6.86 | -0.07% | 33,925 |
10/02/2026 | 6.88 | 6.90 | 6.83 | 6.87 | +0.65% | 169,652 |
10/01/2026 | 6.82 | 6.85 | 6.70 | 6.83 | -0.64% | 407,865 |
09/30/2026 | 6.91 | 6.91 | 6.85 | 6.87 | -0.21% | 62,840 |
09/29/2026 | 6.87 | 6.88 | 6.81 | 6.88 | -0.28% | 49,344 |
09/28/2026 | 6.85 | 6.97 | 6.85 | 6.90 | -1.26% | 15,817 |
09/25/2026 | 6.89 | 6.99 | 6.89 | 6.99 | +3.48% | 6,919 |
09/24/2026 | 6.82 | 6.82 | 6.71 | 6.76 | -1.64% | 18,376 |
09/23/2026 | 6.89 | 6.90 | 6.83 | 6.87 | -1.47% | 12,288 |
09/22/2026 | 6.96 | 6.98 | 6.92 | 6.97 | +0.99% | 19,787 |
09/21/2026 | 6.91 | 6.94 | 6.89 | 6.90 | -0.66% | 24,015 |
09/18/2026 | 6.97 | 6.97 | 6.86 | 6.95 | -4.09% | 54,326 |
09/17/2026 | 7.28 | 7.28 | 7.22 | 7.25 | +0.41% | 22,118 |
09/16/2026 | 7.32 | 7.32 | 7.20 | 7.22 | -0.87% | 5,528 |
09/15/2026 | 7.30 | 7.30 | 7.24 | 7.28 | -2.17% | 8,631 |
09/14/2026 | 7.37 | 7.46 | 7.36 | 7.44 | -1.30% | 5,694 |
09/11/2026 | 7.61 | 7.61 | 7.54 | 7.54 | +0.13% | 6,687 |
09/10/2026 | 7.60 | 7.60 | 7.53 | 7.53 | -3.21% | 9,351 |
09/09/2026 | 7.80 | 7.83 | 7.78 | 7.78 | -2.99% | 12,525 |
09/08/2026 | 7.95 | 8.04 | 7.95 | 8.02 | -0.07% | 14,906 |
09/04/2026 | 8.01 | 8.04 | 7.99 | 8.03 | +1.06% | 43,591 |
09/03/2026 | 7.94 | 7.98 | 7.94 | 7.94 | +1.92% | 7,226 |
09/02/2026 | 7.81 | 7.85 | 7.78 | 7.79 | -1.52% | 6,313 |
09/01/2026 | 7.94 | 8.00 | 7.90 | 7.91 | +1.01% | 27,496 |
08/31/2026 | 7.85 | 7.85 | 7.77 | 7.83 | +1.00% | 41,798 |
08/28/2026 | 7.78 | 7.78 | 7.73 | 7.76 | +0.51% | 4,669 |
08/27/2026 | 7.70 | 7.72 | 7.68 | 7.72 | +0.57% | 5,013 |
08/26/2026 | 7.75 | 7.75 | 7.67 | 7.67 | -1.20% | 23,621 |
08/25/2026 | 7.76 | 7.80 | 7.76 | 7.77 | +1.93% | 7,811 |
08/24/2026 | 7.68 | 7.68 | 7.61 | 7.62 | -2.38% | 3,851 |
08/21/2026 | 7.78 | 7.83 | 7.78 | 7.80 | +2.25% | 8,651 |
08/20/2026 | 7.64 | 7.68 | 7.63 | 7.63 | -0.57% | 5,140 |
08/19/2026 | 7.74 | 7.74 | 7.65 | 7.68 | +0.09% | 8,496 |
08/18/2026 | 7.72 | 7.73 | 7.65 | 7.67 | -2.27% | 15,892 |
08/17/2026 | 7.83 | 7.91 | 7.82 | 7.85 | -1.72% | 7,066 |
08/14/2026 | 8.01 | 8.01 | 7.97 | 7.99 | 0.00% | 2,050 |
08/13/2026 | 7.95 | 7.99 | 7.95 | 7.99 | -0.69% | 6,690 |
08/12/2026 | 8.03 | 8.06 | 8.01 | 8.04 | -1.30% | 8,197 |
08/11/2026 | 8.11 | 8.22 | 8.11 | 8.15 | +0.17% | 21,683 |
08/10/2026 | 8.21 | 8.21 | 8.06 | 8.13 | -2.92% | 12,361 |
08/07/2026 | 8.38 | 8.49 | 8.33 | 8.38 | +1.10% | 30,085 |
08/06/2026 | 8.32 | 8.36 | 8.26 | 8.29 | -2.29% | 2,321 |
08/05/2026 | 8.44 | 8.48 | 8.38 | 8.48 | +1.17% | 12,800 |
08/04/2026 | 8.23 | 8.38 | 8.23 | 8.38 | +1.90% | 84,397 |
08/03/2026 | 8.15 | 8.24 | 8.15 | 8.23 | +2.31% | 31,888 |
07/31/2026 | 7.90 | 8.04 | 7.87 | 8.04 | -0.85% | 32,228 |
07/30/2026 | 7.99 | 8.11 | 7.91 | 8.11 | +0.73% | 46,326 |
07/29/2026 | 7.95 | 8.06 | 7.89 | 8.05 | +0.49% | 13,698 |
07/28/2026 | 7.85 | 8.01 | 7.85 | 8.01 | +4.07% | 13,431 |
07/27/2026 | 7.63 | 7.70 | 7.61 | 7.70 | +1.55% | 14,890 |
07/24/2026 | 7.53 | 7.60 | 7.52 | 7.58 | +2.11% | 18,922 |
07/23/2026 | 7.41 | 7.47 | 7.35 | 7.42 | +0.13% | 19,713 |
07/22/2026 | 7.33 | 7.41 | 7.33 | 7.41 | +1.61% | 20,891 |
07/21/2026 | 7.20 | 7.30 | 7.20 | 7.30 | -2.18% | 12,719 |
07/20/2026 | 7.48 | 7.50 | 7.42 | 7.46 | -0.44% | 14,677 |
07/17/2026 | 7.45 | 7.50 | 7.41 | 7.49 | -2.52% | 75,804 |
07/16/2026 | 7.63 | 7.73 | 7.63 | 7.68 | +0.74% | 18,542 |
07/15/2026 | 7.58 | 7.64 | 7.50 | 7.63 | +3.34% | 21,806 |
07/14/2026 | 7.42 | 7.45 | 7.38 | 7.38 | +2.42% | 103,083 |
07/13/2026 | 7.25 | 7.29 | 7.21 | 7.21 | -1.34% | 129,563 |
07/10/2026 | 7.28 | 7.32 | 7.27 | 7.31 | +1.08% | 23,157 |
07/09/2026 | 7.19 | 7.25 | 7.13 | 7.23 | +0.40% | 30,250 |
07/08/2026 | 7.25 | 7.25 | 7.12 | 7.20 | -3.03% | 31,597 |
07/07/2026 | 7.56 | 7.56 | 7.42 | 7.42 | -2.57% | 75,043 |
07/06/2026 | 7.55 | 7.64 | 7.55 | 7.62 | +2.76% | 31,920 |
07/02/2026 | 7.50 | 7.50 | 7.40 | 7.41 | +1.01% | 38,602 |
07/01/2026 | 7.44 | 7.44 | 7.34 | 7.34 | -4.40% | 39,677 |
06/30/2026 | 7.69 | 7.79 | 7.64 | 7.68 | -2.37% | 892,259 |
06/29/2026 | 7.72 | 7.86 | 7.58 | 7.86 | +1.01% | 1,434,873 |
06/26/2026 | 7.82 | 7.82 | 7.67 | 7.78 | +0.76% | 1,163,269 |
06/25/2026 | 7.59 | 7.75 | 7.58 | 7.73 | +0.64% | 1,549,339 |