Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husky Energy (TSX: HSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.50 42.10 40.11 41.59 1,382,027 +0.54(+1.32%)
Jan 30, 2008 41.24 41.50 40.73 41.05 897,146 +0.20(+0.49%)
Jan 29, 2008 40.32 41.10 39.80 40.85 1,291,406 +1.10(+2.77%)
Jan 28, 2008 39.62 40.08 39.25 39.75 1,335,017 -0.22(-0.55%)
Jan 25, 2008 41.75 41.92 39.65 39.97 1,356,581 -1.18(-2.87%)
Jan 24, 2008 40.99 41.78 39.86 41.15 1,455,820 +1.40(+3.52%)
Jan 23, 2008 40.50 40.50 39.01 39.75 1,036,620 -0.77(-1.90%)
Jan 22, 2008 38.50 41.10 38.50 40.52 1,240,373 +1.35(+3.45%)
Jan 21, 2008 40.00 40.02 38.62 39.17 987,319 -1.70(-4.16%)
Jan 18, 2008 41.50 41.86 40.36 40.87 2,034,684 -0.54(-1.30%)
Jan 17, 2008 42.00 42.19 41.14 41.41 2,787,967 -0.39(-0.93%)
Jan 16, 2008 42.30 42.50 41.29 41.80 1,949,140 -1.15(-2.68%)
Jan 15, 2008 43.70 43.75 42.63 42.95 1,090,746 -1.28(-2.89%)
Jan 14, 2008 44.67 44.82 43.95 44.23 541,618 -0.37(-0.83%)
Jan 11, 2008 44.90 45.00 44.19 44.60 801,632 -0.42(-0.93%)
Jan 10, 2008 45.58 45.58 44.45 45.02 737,455 -0.56(-1.23%)
Jan 09, 2008 45.05 45.59 44.55 45.58 775,844 +0.53(+1.18%)
Jan 08, 2008 45.35 45.66 44.90 45.05 610,287 -0.19(-0.42%)
Jan 07, 2008 45.17 45.50 44.67 45.24 618,217 -0.06(-0.13%)
Jan 04, 2008 45.00 45.41 44.38 45.30 1,937,017 +0.11(+0.24%)
Jan 03, 2008 45.40 45.84 44.75 45.19 1,005,064 -0.20(-0.44%)
Jan 02, 2008 44.84 45.70 44.81 45.39 721,032 +0.80(+1.79%)
Jan 01, 2008 44.59 44.59 44.59 44.59 0 +0.00(+0.00%)
Dec 31, 2007 44.54 44.77 44.25 44.59 228,876 +0.24(+0.54%)
Dec 28, 2007 43.70 44.40 43.55 44.35 431,168 +0.74(+1.70%)
Dec 27, 2007 43.43 43.91 42.93 43.61 2,584,422 +0.46(+1.07%)
Dec 26, 2007 43.22 43.57 43.00 43.15 243,684 +0.00(+0.00%)
Dec 24, 2007 43.22 43.57 43.00 43.15 243,684 -0.46(-1.05%)
Dec 21, 2007 42.75 43.77 42.75 43.61 1,246,742 -0.15(-0.34%)
Dec 20, 2007 43.80 43.95 43.61 43.76 350,670 +0.36(+0.83%)
Dec 19, 2007 43.34 44.00 43.31 43.40 547,610 -0.01(-0.02%)
Dec 18, 2007 43.88 44.02 43.31 43.41 805,819 -0.12(-0.28%)
Dec 17, 2007 42.52 43.89 42.52 43.53 809,980 +0.44(+1.02%)
Dec 14, 2007 42.65 43.24 42.37 43.09 449,961 +0.39(+0.91%)
Dec 13, 2007 42.86 42.90 42.40 42.70 921,692 -0.20(-0.47%)
Dec 12, 2007 42.75 43.10 42.62 42.90 985,384 +0.30(+0.70%)
Dec 11, 2007 42.96 43.20 42.51 42.60 767,159 -0.10(-0.23%)
Dec 10, 2007 42.86 43.14 42.57 42.70 982,186 +0.23(+0.54%)
Dec 07, 2007 42.57 42.57 42.14 42.47 1,012,288 +0.37(+0.88%)
Dec 06, 2007 41.45 42.70 41.17 42.10 1,174,717 +0.81(+1.96%)
Dec 05, 2007 39.80 42.08 39.77 41.29 3,375,116 +2.14(+5.47%)
Dec 04, 2007 39.84 39.84 39.03 39.15 589,654 -0.66(-1.66%)
Dec 03, 2007 39.91 40.05 39.42 39.81 545,229 +0.14(+0.35%)
Nov 30, 2007 39.55 39.98 39.35 39.67 904,633 +0.18(+0.46%)
Nov 29, 2007 40.02 40.05 39.33 39.49 3,039,582 -0.50(-1.25%)
Nov 28, 2007 39.81 40.28 39.43 39.99 1,078,903 +0.55(+1.39%)
Nov 27, 2007 39.46 39.90 38.75 39.44 1,300,824 -0.24(-0.60%)
Nov 26, 2007 40.01 40.18 39.50 39.68 2,238,768 -0.33(-0.82%)
Nov 23, 2007 39.62 40.27 39.61 40.01 568,689 +0.13(+0.33%)
Nov 21, 2007 41.50 41.55 39.67 39.88 1,128,328 -1.61(-3.88%)
Nov 20, 2007 41.04 41.81 41.04 41.49 1,975,036 +0.49(+1.20%)
Nov 19, 2007 40.54 41.28 40.50 41.00 486,902 +0.31(+0.76%)
Nov 16, 2007 40.62 41.25 40.31 40.69 536,541 +0.03(+0.07%)
Nov 15, 2007 40.85 41.01 40.35 40.66 853,170 -0.56(-1.36%)
Nov 14, 2007 41.50 41.80 40.65 41.22 2,520,084 +0.25(+0.61%)
Nov 13, 2007 41.38 41.38 40.50 40.97 1,057,667 -0.41(-0.99%)
Nov 12, 2007 42.17 42.17 41.15 41.38 786,034 -0.79(-1.87%)
Nov 09, 2007 42.11 42.65 41.56 42.17 1,700,746 -0.51(-1.19%)
Nov 08, 2007 42.31 42.77 41.51 42.68 1,582,956 +0.53(+1.26%)
Nov 07, 2007 43.51 43.66 42.15 42.15 1,124,415 -1.24(-2.86%)
Nov 06, 2007 44.30 44.35 43.08 43.39 1,129,413 -0.55(-1.25%)
Nov 05, 2007 43.58 44.17 43.05 43.94 661,875 +0.27(+0.62%)
Nov 02, 2007 43.56 43.88 42.00 43.67 1,048,040 +0.71(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.