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 29, 2016 14.31 14.38 13.58 13.94 1,882,391 -0.23(-1.62%)
Jan 28, 2016 14.14 14.24 13.56 14.17 2,369,001 +0.56(+4.11%)
Jan 27, 2016 13.46 13.93 13.28 13.61 1,872,326 +0.01(+0.07%)
Jan 26, 2016 13.80 13.44 13.60 1,893,922 +0.24(+1.80%)
Jan 25, 2016 13.78 13.86 13.29 13.36 1,722,288 -0.62(-4.43%)
Jan 22, 2016 14.33 14.51 13.80 13.98 2,969,100 +0.15(+1.08%)
Jan 21, 2016 12.52 14.04 12.34 13.83 2,785,424 +1.07(+8.39%)
Jan 20, 2016 11.93 12.93 11.34 12.76 4,578,074 -0.44(-3.33%)
Jan 19, 2016 12.98 13.50 12.84 13.20 2,221,671 +0.41(+3.21%)
Jan 18, 2016 12.53 12.88 12.53 12.79 721,576 +0.01(+0.08%)
Jan 15, 2016 12.49 12.96 12.40 12.78 2,237,558 -0.35(-2.67%)
Jan 14, 2016 12.53 13.24 12.25 13.13 1,788,925 +0.64(+5.12%)
Jan 13, 2016 13.03 13.10 12.44 12.49 1,319,826 -0.29(-2.27%)
Jan 12, 2016 13.16 13.23 12.36 12.78 1,602,260 -0.26(-1.99%)
Jan 11, 2016 13.39 12.95 13.04 937,477 -0.36(-2.69%)
Jan 08, 2016 13.42 13.49 13.00 13.40 1,348,004 +0.15(+1.13%)
Jan 07, 2016 14.01 14.15 13.21 13.25 1,577,581 -0.99(-6.95%)
Jan 06, 2016 14.25 14.57 14.13 14.24 1,303,749 -0.46(-3.13%)
Jan 05, 2016 14.29 14.72 14.13 14.70 1,593,478 +0.40(+2.80%)
Jan 04, 2016 14.23 14.52 13.89 14.30 1,418,824 -0.01(-0.07%)
Dec 31, 2015 14.31 14.31 14.31 0 +0.18(+1.27%)
Dec 30, 2015 14.53 14.67 14.11 14.13 604,811 -0.52(-3.55%)
Dec 29, 2015 14.85 15.07 14.52 14.65 815,144 -0.15(-1.01%)
Dec 24, 2015 14.80 14.80 14.80 0 -0.11(-0.74%)
Dec 23, 2015 14.55 14.95 14.55 14.91 1,608,342 +0.50(+3.47%)
Dec 22, 2015 14.43 14.52 14.31 14.41 1,053,695 +0.01(+0.07%)
Dec 21, 2015 14.48 14.72 14.30 14.40 1,520,833 +0.01(+0.07%)
Dec 18, 2015 14.12 14.68 14.03 14.39 5,732,268 +0.22(+1.55%)
Dec 17, 2015 14.64 14.71 14.08 14.17 1,488,389 -0.63(-4.26%)
Dec 16, 2015 14.60 14.97 14.41 14.80 2,446,174 +0.10(+0.68%)
Dec 15, 2015 14.43 14.73 14.36 14.70 2,110,637 +0.45(+3.16%)
Dec 14, 2015 14.45 14.49 14.06 14.25 2,162,405 -0.35(-2.40%)
Dec 11, 2015 14.81 14.87 14.50 14.60 1,351,460 -0.40(-2.67%)
Dec 10, 2015 14.94 15.43 14.88 15.00 1,546,496 -0.11(-0.73%)
Dec 09, 2015 15.59 15.75 14.99 15.11 2,042,690 -0.46(-2.95%)
Dec 08, 2015 15.39 16.13 15.12 15.57 1,680,382 -0.08(-0.51%)
Dec 07, 2015 16.21 16.21 15.37 15.65 1,608,500 -0.81(-4.92%)
Dec 04, 2015 16.60 16.74 16.36 16.46 1,118,662 -0.37(-2.20%)
Dec 03, 2015 17.29 17.35 16.80 16.83 1,780,637 -0.32(-1.87%)
Dec 02, 2015 17.61 17.65 16.89 17.15 2,057,844 -0.59(-3.33%)
Dec 01, 2015 17.81 18.18 17.64 17.74 1,698,710 -0.29(-1.61%)
Nov 30, 2015 18.00 18.18 17.93 18.03 1,440,014 +0.10(+0.56%)
Nov 27, 2015 18.04 18.20 17.85 17.93 553,776 -0.11(-0.61%)
Nov 26, 2015 18.08 18.44 17.99 18.04 269,851 -0.14(-0.77%)
Nov 25, 2015 18.13 18.54 18.00 18.18 991,253 -0.44(-2.36%)
Nov 24, 2015 18.45 18.81 18.39 18.62 1,028,268 +0.29(+1.58%)
Nov 23, 2015 18.54 18.33 1,035,241 +0.24(+1.33%)
Nov 20, 2015 18.70 18.83 18.10 18.09 1,063,100 -0.62(-3.31%)
Nov 19, 2015 18.80 19.11 18.57 18.71 1,186,321 -0.20(-1.06%)
Nov 18, 2015 18.72 19.10 18.71 18.91 1,836,323 +0.32(+1.72%)
Nov 17, 2015 18.46 18.79 18.32 18.59 1,111,870 +0.07(+0.38%)
Nov 16, 2015 17.62 18.63 17.62 18.52 1,131,502 +0.71(+3.99%)
Nov 13, 2015 17.85 18.10 17.68 17.81 947,467 -0.12(-0.67%)
Nov 12, 2015 17.81 18.25 17.67 17.93 0 -0.10(-0.55%)
Nov 11, 2015 18.51 18.55 17.97 18.03 991,739 -0.53(-2.86%)
Nov 10, 2015 18.62 18.78 18.46 18.56 1,305,156 -0.11(-0.59%)
Nov 09, 2015 18.98 19.15 18.61 18.67 1,082,587 -0.24(-1.27%)
Nov 06, 2015 19.40 19.42 18.54 18.91 1,545,507 -0.45(-2.32%)
Nov 05, 2015 19.18 19.38 19.05 19.36 1,690,883 +0.31(+1.63%)
Nov 04, 2015 18.60 19.08 18.60 19.05 2,613,112 +0.35(+1.87%)
Nov 03, 2015 18.56 18.93 18.33 18.70 2,216,987 +0.30(+1.63%)
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.