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 (%)
Feb 28, 2013 31.51 31.79 31.16 31.71 2,138,414 +0.21(+0.67%)
Feb 27, 2013 30.40 31.94 30.40 31.50 1,809,277 +1.07(+3.52%)
Feb 26, 2013 30.45 30.77 30.29 30.43 884,324 -0.02(-0.07%)
Feb 25, 2013 30.96 31.00 30.43 30.45 583,654 -0.41(-1.33%)
Feb 22, 2013 30.36 30.93 30.33 30.86 586,152 +0.42(+1.38%)
Feb 21, 2013 30.57 30.60 30.22 30.44 455,463 -0.25(-0.81%)
Feb 20, 2013 30.79 30.94 30.60 30.69 726,376 -0.10(-0.32%)
Feb 19, 2013 30.57 30.79 30.33 30.79 1,294,246 +0.37(+1.22%)
Feb 15, 2013 30.42 30.42 30.42 0 -0.41(-1.33%)
Feb 14, 2013 31.26 31.30 30.31 30.83 740,576 -0.52(-1.66%)
Feb 13, 2013 31.06 31.38 31.04 31.35 585,848 +0.45(+1.46%)
Feb 12, 2013 30.84 31.39 30.80 30.90 587,344 +0.06(+0.19%)
Feb 11, 2013 31.00 31.10 30.80 30.84 481,566 -0.32(-1.03%)
Feb 08, 2013 30.99 31.42 30.85 31.16 645,509 +0.32(+1.04%)
Feb 07, 2013 30.93 31.26 30.59 30.84 1,016,852 -0.22(-0.71%)
Feb 06, 2013 30.90 31.28 30.76 31.06 941,125 -0.04(-0.13%)
Feb 04, 2013 30.85 31.45 30.85 31.10 1,074,636 -0.11(-0.35%)
Feb 01, 2013 31.02 31.34 31.00 31.21 661,360 +0.11(+0.35%)
Jan 31, 2013 31.55 31.59 31.03 31.10 774,554 -0.45(-1.43%)
Jan 30, 2013 31.99 32.10 31.35 31.55 782,265 -0.49(-1.53%)
Jan 29, 2013 31.82 32.14 31.81 32.04 1,704,315 +0.12(+0.38%)
Jan 28, 2013 31.91 32.34 31.76 31.92 541,888 -0.05(-0.16%)
Jan 25, 2013 31.51 32.09 31.51 31.97 884,033 +0.22(+0.69%)
Jan 24, 2013 31.41 31.90 31.30 31.75 805,594 +0.33(+1.05%)
Jan 23, 2013 31.69 31.95 31.33 31.42 1,609,646 -0.43(-1.35%)
Jan 22, 2013 30.98 32.00 30.91 31.85 1,658,653 +0.86(+2.78%)
Jan 21, 2013 31.07 31.15 30.69 30.99 290,498 -0.23(-0.74%)
Jan 18, 2013 30.60 31.24 30.59 31.22 1,332,359 +0.62(+2.03%)
Jan 17, 2013 30.25 30.74 30.17 30.60 1,410,817 +0.40(+1.32%)
Jan 16, 2013 29.87 30.31 29.77 30.20 1,542,763 +0.25(+0.83%)
Jan 15, 2013 29.37 29.99 29.37 29.95 1,018,314 +0.47(+1.59%)
Jan 14, 2013 29.25 29.58 29.24 29.48 1,249,409 +0.26(+0.89%)
Jan 11, 2013 29.70 29.85 29.12 29.22 970,998 -0.48(-1.62%)
Jan 10, 2013 29.91 29.96 29.64 29.70 828,844 -0.20(-0.67%)
Jan 09, 2013 29.75 29.95 29.72 29.90 699,798 +0.20(+0.67%)
Jan 08, 2013 29.60 29.74 29.43 29.70 843,647 +0.08(+0.27%)
Jan 07, 2013 29.59 29.78 29.50 29.62 893,906 -0.07(-0.24%)
Jan 04, 2013 29.34 29.69 29.34 29.69 515,974 +0.32(+1.09%)
Jan 03, 2013 29.37 29.46 29.16 29.37 459,398 +0.10(+0.34%)
Jan 02, 2013 29.61 29.60 29.12 29.27 946,246 -0.15(-0.51%)
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%)
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.