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 27, 2009 27.10 27.89 26.58 27.20 1,036,213 -0.35(-1.27%)
Feb 26, 2009 28.00 28.72 27.41 27.55 965,985 -0.04(-0.14%)
Feb 25, 2009 26.74 28.60 25.95 27.59 1,993,330 +1.09(+4.11%)
Feb 24, 2009 25.86 26.64 25.01 26.50 1,722,500 +0.65(+2.51%)
Feb 23, 2009 27.20 27.85 25.85 25.85 1,157,982 -0.75(-2.82%)
Feb 20, 2009 27.69 27.90 26.33 26.60 793,131 -1.46(-5.20%)
Feb 19, 2009 27.50 28.28 26.82 28.06 3,416,806 +1.19(+4.43%)
Feb 18, 2009 28.47 28.47 26.65 26.87 1,154,794 -1.23(-4.38%)
Feb 17, 2009 28.90 28.90 27.75 28.10 1,236,266 -0.89(-3.07%)
Feb 13, 2009 29.60 29.85 28.50 28.99 1,380,065 -0.31(-1.06%)
Feb 12, 2009 29.69 29.70 28.81 29.30 873,932 -0.38(-1.28%)
Feb 11, 2009 30.08 30.65 29.51 29.68 933,931 -0.12(-0.40%)
Feb 10, 2009 31.68 31.71 29.65 29.80 848,430 -1.80(-5.70%)
Feb 09, 2009 30.62 31.70 30.62 31.60 1,258,333 +1.36(+4.50%)
Feb 06, 2009 29.00 30.50 28.75 30.24 1,407,736 +0.84(+2.86%)
Feb 05, 2009 29.50 29.82 28.50 29.40 1,645,981 -0.53(-1.77%)
Feb 04, 2009 29.65 30.24 29.35 29.93 1,246,861 +0.68(+2.32%)
Feb 03, 2009 30.22 30.50 28.91 29.25 981,657 -0.75(-2.50%)
Feb 02, 2009 30.35 30.35 29.55 30.00 480,876 -0.44(-1.45%)
Jan 30, 2009 30.95 31.00 29.92 30.44 654,664 -0.11(-0.36%)
Jan 29, 2009 30.77 31.00 30.07 30.55 619,996 -0.22(-0.71%)
Jan 28, 2009 31.27 31.60 30.68 30.77 720,995 +0.02(+0.07%)
Jan 27, 2009 30.64 31.23 29.82 30.75 632,518 +0.25(+0.82%)
Jan 26, 2009 29.97 31.34 29.56 30.50 814,617 +1.14(+3.88%)
Jan 23, 2009 29.11 29.57 28.28 29.36 1,515,654 -0.22(-0.74%)
Jan 22, 2009 30.30 30.48 29.13 29.58 1,094,511 -1.17(-3.80%)
Jan 21, 2009 30.77 30.82 29.51 30.75 1,160,071 +0.25(+0.82%)
Jan 20, 2009 32.30 32.49 30.50 30.50 2,694,407 -2.05(-6.30%)
Jan 19, 2009 32.85 32.88 32.30 32.55 546,470 -0.28(-0.85%)
Jan 16, 2009 33.30 33.30 31.90 32.83 758,810 +0.39(+1.20%)
Jan 15, 2009 32.80 33.01 31.77 32.44 2,646,351 -0.23(-0.70%)
Jan 14, 2009 33.02 33.02 31.56 32.67 2,330,079 -0.36(-1.09%)
Jan 13, 2009 31.85 34.10 31.73 33.03 1,607,483 +1.42(+4.49%)
Jan 12, 2009 31.83 31.97 31.50 31.61 1,115,770 -0.39(-1.22%)
Jan 09, 2009 32.32 32.45 31.63 32.00 975,982 -0.30(-0.93%)
Jan 08, 2009 32.05 32.39 31.58 32.30 698,704 +0.25(+0.78%)
Jan 07, 2009 32.20 32.46 31.50 32.05 1,367,856 -0.23(-0.71%)
Jan 06, 2009 32.50 32.83 31.95 32.28 1,764,500 +0.43(+1.35%)
Jan 05, 2009 32.55 32.84 31.06 31.85 938,602 -0.03(-0.09%)
Jan 02, 2009 30.50 31.88 30.45 31.88 638,671 +1.01(+3.27%)
Dec 31, 2008 29.75 31.00 29.52 30.87 902,153 +1.00(+3.35%)
Dec 30, 2008 29.68 30.00 29.15 29.87 1,178,952 +0.24(+0.81%)
Dec 29, 2008 28.98 29.75 28.54 29.63 492,230 +1.63(+5.82%)
Dec 24, 2008 27.57 28.30 27.10 28.00 232,592 -0.18(-0.64%)
Dec 23, 2008 28.23 28.49 27.10 28.18 789,303 +0.49(+1.77%)
Dec 22, 2008 30.49 30.49 27.50 27.69 1,378,751 -2.31(-7.70%)
Dec 19, 2008 28.00 30.00 27.60 30.00 2,810,809 +0.99(+3.41%)
Dec 18, 2008 30.35 31.61 26.85 29.01 2,788,144 -1.89(-6.12%)
Dec 17, 2008 30.99 31.70 30.55 30.90 20,335 -0.59(-1.87%)
Dec 16, 2008 30.21 31.49 30.16 31.49 1,561,948 +1.47(+4.90%)
Dec 15, 2008 32.60 32.93 29.30 30.02 1,470,365 -1.85(-5.80%)
Dec 12, 2008 29.90 32.48 29.30 31.87 886,761 +0.71(+2.28%)
Dec 11, 2008 32.30 33.20 30.00 31.16 1,196,210 -1.08(-3.35%)
Dec 10, 2008 30.80 32.36 30.25 32.24 1,252,565 +2.29(+7.65%)
Dec 09, 2008 31.69 31.69 29.25 29.95 1,137,000 -1.43(-4.56%)
Dec 08, 2008 29.25 31.50 29.25 31.38 1,515,381 +3.66(+13.20%)
Dec 05, 2008 28.00 28.70 27.03 27.72 1,351,937 -1.14(-3.95%)
Dec 04, 2008 28.90 29.68 28.59 28.86 1,262,417 +0.01(+0.03%)
Dec 03, 2008 29.10 29.44 28.28 28.85 3,037,071 -0.41(-1.40%)
Dec 02, 2008 30.00 30.50 27.51 29.26 2,792,355 -1.57(-5.09%)
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.