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, 2017 16.69 16.81 16.57 16.79 871,183 +0.10(+0.60%)
Jan 30, 2017 16.81 16.87 16.56 16.69 903,745 -0.22(-1.30%)
Jan 27, 2017 17.14 17.17 16.79 16.91 847,176 -0.24(-1.40%)
Jan 26, 2017 17.31 17.40 17.12 17.15 1,124,798 -0.16(-0.92%)
Jan 25, 2017 17.07 17.42 17.01 17.31 1,846,430 +0.05(+0.29%)
Jan 24, 2017 16.35 17.28 16.30 17.26 2,438,339 +0.98(+6.02%)
Jan 23, 2017 16.53 16.54 16.22 16.28 1,456,395 -0.07(-0.43%)
Jan 20, 2017 16.20 16.42 16.20 16.35 1,778,465 +0.25(+1.55%)
Jan 19, 2017 16.00 16.16 16.00 16.10 928,493 +0.13(+0.81%)
Jan 18, 2017 16.14 16.27 15.93 15.97 2,076,532 -0.27(-1.66%)
Jan 17, 2017 16.46 16.47 16.19 16.24 894,135 -0.07(-0.43%)
Jan 16, 2017 16.41 16.42 16.20 16.31 275,265 -0.10(-0.61%)
Jan 13, 2017 16.14 16.45 16.06 16.41 707,985 +0.28(+1.74%)
Jan 12, 2017 16.43 16.44 16.02 16.13 1,213,819 -0.04(-0.25%)
Jan 11, 2017 16.14 16.18 15.98 16.17 598,347 +0.14(+0.87%)
Jan 10, 2017 16.15 16.24 16.01 16.03 585,146 -0.11(-0.68%)
Jan 09, 2017 16.15 16.36 16.02 16.14 751,970 -0.09(-0.55%)
Jan 06, 2017 16.49 16.49 16.16 16.23 1,358,808 -0.25(-1.52%)
Jan 05, 2017 16.63 16.70 16.45 16.48 1,130,803 -0.15(-0.90%)
Jan 04, 2017 16.63 16.64 16.34 16.63 1,388,120 +0.10(+0.60%)
Jan 03, 2017 16.46 16.75 16.35 16.53 743,664 +0.24(+1.47%)
Dec 30, 2016 16.29 16.29 16.29 0 -0.03(-0.18%)
Dec 29, 2016 16.31 16.42 16.25 16.32 506,752 -0.01(-0.06%)
Dec 28, 2016 16.37 16.45 16.25 16.33 1,252,868 -0.05(-0.31%)
Dec 23, 2016 16.38 16.38 16.38 0 -0.14(-0.85%)
Dec 22, 2016 16.52 16.63 16.47 16.52 790,137 +0.01(+0.06%)
Dec 21, 2016 16.60 16.74 16.47 16.51 694,052 +0.06(+0.36%)
Dec 20, 2016 16.75 16.75 16.41 16.45 676,108 -0.20(-1.20%)
Dec 19, 2016 16.59 16.89 16.55 16.65 927,182 -0.08(-0.48%)
Dec 16, 2016 16.50 16.80 16.30 16.73 3,143,170 +0.46(+2.83%)
Dec 15, 2016 16.13 16.46 16.13 16.27 1,801,606 +0.09(+0.56%)
Dec 14, 2016 16.74 16.74 16.12 16.18 1,426,073 -0.50(-3.00%)
Dec 13, 2016 17.19 17.35 16.68 16.68 2,260,294 -0.22(-1.30%)
Dec 12, 2016 16.74 17.03 16.70 16.90 4,985,744 +0.68(+4.19%)
Dec 09, 2016 16.12 16.32 16.09 16.22 1,277,524 +0.13(+0.81%)
Dec 08, 2016 16.17 16.23 16.04 16.09 2,260,561 -0.05(-0.31%)
Dec 07, 2016 15.91 16.30 15.86 16.14 2,002,006 +0.09(+0.56%)
Dec 06, 2016 16.03 16.16 16.00 16.05 2,150,829 -0.14(-0.86%)
Dec 05, 2016 16.15 16.21 15.96 16.19 6,972,642 +0.33(+2.08%)
Dec 02, 2016 15.80 15.99 15.75 15.86 1,614,289 +0.09(+0.57%)
Dec 01, 2016 16.05 16.37 15.70 15.77 2,059,821 +0.00(+0.00%)
Nov 30, 2016 15.46 15.88 15.41 15.77 2,923,864 +1.07(+7.28%)
Nov 29, 2016 14.64 14.75 14.57 14.70 969,215 -0.14(-0.94%)
Nov 28, 2016 14.79 14.90 14.66 14.84 1,134,048 +0.17(+1.16%)
Nov 25, 2016 14.78 14.85 14.60 14.67 770,953 -0.30(-2.00%)
Nov 24, 2016 14.96 15.04 14.93 14.97 208,901 -0.02(-0.13%)
Nov 23, 2016 14.86 15.06 14.83 14.99 742,754 +0.02(+0.13%)
Nov 22, 2016 14.80 14.99 14.70 14.97 906,723 +0.22(+1.49%)
Nov 21, 2016 14.54 14.75 14.48 14.75 874,170 +0.34(+2.36%)
Nov 18, 2016 14.37 14.45 14.28 14.41 763,082 +0.06(+0.42%)
Nov 17, 2016 14.36 14.46 14.27 14.35 1,028,995 +0.10(+0.70%)
Nov 16, 2016 14.33 14.40 14.13 14.25 864,904 -0.18(-1.25%)
Nov 15, 2016 14.35 14.71 14.32 14.43 1,059,872 +0.08(+0.56%)
Nov 14, 2016 14.26 14.35 14.15 14.35 904,085 +0.00(+0.00%)
Nov 11, 2016 14.27 14.35 14.05 14.35 1,790,940 +0.02(+0.14%)
Nov 10, 2016 14.20 14.36 14.15 14.33 1,028,735 +0.12(+0.84%)
Nov 09, 2016 14.05 14.21 13.93 14.21 1,235,619 +0.13(+0.92%)
Nov 08, 2016 14.20 14.30 13.96 14.08 1,267,717 -0.13(-0.91%)
Nov 07, 2016 14.38 14.38 14.13 14.21 778,107 +0.13(+0.92%)
Nov 04, 2016 14.10 14.31 13.92 14.08 1,247,699 -0.05(-0.35%)
Nov 03, 2016 14.19 14.38 14.08 14.13 837,577 -0.06(-0.42%)
Nov 02, 2016 14.28 14.31 14.07 14.19 1,083,357 -0.26(-1.80%)
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.