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 (%)
Dec 31, 2012 29.42 29.42 29.42 0 +0.39(+1.34%)
Dec 28, 2012 29.00 29.07 28.86 29.03 393,374 +0.02(+0.07%)
Dec 27, 2012 28.67 29.01 28.62 29.01 689,696 +0.35(+1.22%)
Dec 24, 2012 28.66 28.66 28.66 0 +0.07(+0.24%)
Dec 21, 2012 28.96 29.15 28.45 28.59 3,094,677 -0.36(-1.24%)
Dec 20, 2012 29.12 29.44 28.93 28.95 1,320,517 -0.18(-0.62%)
Dec 19, 2012 28.90 29.36 28.87 29.13 1,486,009 +0.35(+1.22%)
Dec 18, 2012 28.81 29.20 28.69 28.78 3,107,963 -0.23(-0.79%)
Dec 17, 2012 29.00 29.14 28.92 29.01 1,032,672 -0.05(-0.17%)
Dec 14, 2012 28.99 29.08 28.93 29.06 2,304,747 -0.01(-0.03%)
Dec 13, 2012 29.14 29.23 28.87 29.07 665,015 -0.07(-0.24%)
Dec 12, 2012 28.96 29.27 28.96 29.14 1,020,374 +0.14(+0.48%)
Dec 11, 2012 28.90 29.25 28.90 29.00 849,000 +0.20(+0.69%)
Dec 10, 2012 28.76 29.00 28.66 28.80 1,047,741 +0.05(+0.17%)
Dec 07, 2012 28.90 28.90 28.09 28.75 1,839,643 -0.37(-1.27%)
Dec 06, 2012 28.80 29.28 28.76 29.12 1,129,739 +0.32(+1.11%)
Dec 05, 2012 27.96 28.90 27.96 28.80 1,272,404 +0.80(+2.86%)
Dec 04, 2012 27.92 28.18 27.90 28.00 1,239,565 +0.12(+0.43%)
Nov 30, 2012 27.70 27.88 27.64 27.88 2,295,953 +0.18(+0.65%)
Nov 29, 2012 27.74 27.83 27.60 27.70 862,844 +0.21(+0.76%)
Nov 28, 2012 26.99 27.54 26.92 27.49 655,559 +0.34(+1.25%)
Nov 27, 2012 27.27 27.53 27.09 27.15 635,897 -0.05(-0.18%)
Nov 26, 2012 27.36 27.37 27.19 27.20 482,626 -0.16(-0.58%)
Nov 24, 2012 27.55 27.62 27.29 27.36 764,269 +0.00(+0.00%)
Nov 23, 2012 27.55 27.62 27.29 27.36 764,269 -0.54(-1.94%)
Nov 22, 2012 27.71 28.00 27.69 27.90 824,220 +0.17(+0.61%)
Nov 21, 2012 27.19 27.77 27.10 27.73 1,498,738 +0.54(+1.99%)
Nov 20, 2012 27.01 27.48 26.82 27.19 1,239,796 +0.15(+0.55%)
Nov 19, 2012 26.50 27.07 26.49 27.04 783,522 +0.87(+3.32%)
Nov 16, 2012 26.51 26.76 26.08 26.17 976,660 -0.38(-1.43%)
Nov 15, 2012 26.81 26.97 26.43 26.55 713,693 -0.36(-1.34%)
Nov 14, 2012 27.22 27.32 26.86 26.91 475,627 -0.32(-1.18%)
Nov 13, 2012 27.24 27.59 27.23 27.23 540,231 -0.15(-0.55%)
Nov 12, 2012 27.70 27.74 27.36 27.38 312,624 -0.38(-1.37%)
Nov 09, 2012 27.31 27.84 27.16 27.76 682,473 +0.35(+1.28%)
Nov 08, 2012 27.17 27.59 27.17 27.41 799,290 +0.11(+0.40%)
Nov 07, 2012 27.30 27.42 27.17 27.30 742,627 -0.19(-0.69%)
Nov 06, 2012 27.69 27.75 26.90 27.49 757,765 +0.00(+0.00%)
Nov 05, 2012 27.51 27.85 27.34 27.49 414,145 +0.04(+0.15%)
Nov 02, 2012 28.02 28.02 27.36 27.45 874,146 -0.58(-2.07%)
Nov 01, 2012 27.40 28.20 27.40 28.03 1,190,231 +0.98(+3.62%)
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%)
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.