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 (%)
Oct 31, 2012 27.25 27.50 26.80 27.05 807,073 -0.09(-0.33%)
Oct 30, 2012 27.02 27.29 26.80 27.14 406,019 +0.22(+0.82%)
Oct 29, 2012 27.04 27.09 26.78 26.92 130,863 -0.05(-0.19%)
Oct 26, 2012 26.70 27.09 26.60 26.97 383,192 +0.29(+1.09%)
Oct 25, 2012 26.91 27.10 26.50 26.68 1,486,676 -0.09(-0.34%)
Oct 24, 2012 26.71 27.07 26.65 26.77 796,406 +0.04(+0.15%)
Oct 23, 2012 27.00 27.00 26.41 26.73 704,580 -0.58(-2.12%)
Oct 19, 2012 27.01 27.35 26.96 27.31 976,813 -0.06(-0.22%)
Oct 18, 2012 27.95 28.00 27.33 27.37 971,894 -0.82(-2.91%)
Oct 17, 2012 28.24 28.27 27.93 28.19 787,047 +0.04(+0.14%)
Oct 16, 2012 27.54 28.33 27.54 28.15 855,402 +0.61(+2.21%)
Oct 15, 2012 27.31 27.60 27.27 27.54 930,339 +0.26(+0.95%)
Oct 12, 2012 27.18 27.36 27.04 27.28 674,986 +0.00(+0.00%)
Oct 11, 2012 26.83 27.33 26.70 27.28 1,022,812 +0.62(+2.33%)
Oct 10, 2012 26.89 27.05 26.63 26.66 649,290 -0.23(-0.86%)
Oct 09, 2012 27.29 27.29 26.78 26.89 1,993,430 -0.30(-1.10%)
Oct 05, 2012 27.19 27.19 27.19 0 +0.25(+0.93%)
Oct 04, 2012 27.50 27.55 26.81 26.94 783,823 -0.46(-1.68%)
Oct 03, 2012 26.93 27.40 26.89 27.40 989,119 +0.47(+1.75%)
Oct 02, 2012 26.80 27.05 26.75 26.93 1,947,659 +0.14(+0.52%)
Oct 01, 2012 26.52 26.87 26.52 26.79 889,337 +0.37(+1.40%)
Sep 28, 2012 26.30 26.50 26.25 26.42 1,633,870 -0.03(-0.11%)
Sep 27, 2012 26.77 26.80 26.43 26.45 686,356 -0.24(-0.90%)
Sep 26, 2012 26.40 26.80 26.40 26.69 779,046 +0.17(+0.64%)
Sep 25, 2012 26.76 26.84 26.48 26.52 1,051,936 -0.08(-0.30%)
Sep 24, 2012 26.50 26.85 26.40 26.60 553,883 -0.02(-0.08%)
Sep 21, 2012 26.99 27.15 26.45 26.62 2,850,431 -0.36(-1.33%)
Sep 20, 2012 26.59 26.98 26.58 26.98 762,771 +0.30(+1.12%)
Sep 19, 2012 26.76 26.87 26.58 26.68 519,456 -0.04(-0.15%)
Sep 18, 2012 26.90 26.98 26.55 26.72 663,482 -0.18(-0.67%)
Sep 17, 2012 27.06 27.18 26.75 26.90 685,511 -0.14(-0.52%)
Sep 14, 2012 26.88 27.17 26.84 27.04 967,515 +0.21(+0.78%)
Sep 13, 2012 26.40 26.84 26.35 26.83 425,043 +0.30(+1.13%)
Sep 12, 2012 26.75 26.86 26.39 26.53 1,349,476 -0.14(-0.52%)
Sep 11, 2012 26.59 26.84 26.59 26.67 910,355 +0.12(+0.45%)
Sep 10, 2012 26.49 26.80 26.37 26.55 2,041,284 +0.06(+0.23%)
Sep 07, 2012 26.29 26.57 26.25 26.49 988,829 +0.29(+1.11%)
Sep 06, 2012 26.13 26.32 26.13 26.20 552,239 +0.11(+0.42%)
Sep 05, 2012 26.21 26.34 26.07 26.09 482,366 -0.11(-0.42%)
Sep 04, 2012 26.09 26.29 25.89 26.20 1,700,410 +0.13(+0.50%)
Aug 31, 2012 26.07 26.07 26.07 0 -0.06(-0.23%)
Aug 30, 2012 26.26 26.37 26.04 26.13 279,652 -0.26(-0.99%)
Aug 29, 2012 26.56 26.57 26.21 26.39 693,618 +0.07(+0.27%)
Aug 27, 2012 26.20 26.45 26.09 26.32 381,704 +0.12(+0.46%)
Aug 24, 2012 26.25 26.55 26.18 26.20 380,554 -0.02(-0.08%)
Aug 23, 2012 26.22 26.41 26.07 26.22 369,920 -0.11(-0.42%)
Aug 22, 2012 26.35 26.45 25.97 26.33 684,712 -0.17(-0.64%)
Aug 21, 2012 26.75 26.88 26.42 26.50 584,566 -0.14(-0.53%)
Aug 20, 2012 26.71 26.83 26.56 26.64 285,627 -0.03(-0.11%)
Aug 17, 2012 27.00 27.00 26.60 26.67 1,107,156 -0.39(-1.44%)
Aug 16, 2012 26.90 27.14 26.83 27.06 512,168 +0.16(+0.59%)
Aug 15, 2012 26.83 27.01 26.77 26.90 652,171 +0.08(+0.30%)
Aug 14, 2012 26.86 27.01 26.71 26.82 806,631 -0.04(-0.15%)
Aug 13, 2012 26.64 26.89 26.64 26.86 528,377 +0.01(+0.04%)
Aug 11, 2012 26.71 26.91 26.59 26.85 950,073 +0.00(+0.00%)
Aug 10, 2012 26.71 26.91 26.59 26.85 950,073 +0.13(+0.49%)
Aug 09, 2012 26.52 26.80 26.43 26.72 789,264 +0.17(+0.64%)
Aug 08, 2012 26.33 26.63 26.33 26.55 1,485,794 +0.05(+0.19%)
Aug 07, 2012 26.04 26.53 25.92 26.50 1,851,185 +0.58(+2.24%)
Aug 03, 2012 25.92 25.92 25.92 0 +0.94(+3.76%)
Aug 02, 2012 24.81 25.08 24.58 24.98 899,398 +0.15(+0.60%)
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.