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 26, 2010 26.90 27.05 26.82 26.92 778,538 +0.08(+0.30%)
Feb 25, 2010 26.95 26.95 26.60 26.84 1,034,582 -0.31(-1.14%)
Feb 24, 2010 27.50 27.63 27.13 27.15 933,847 -0.21(-0.77%)
Feb 23, 2010 27.50 27.55 27.11 27.36 1,541,698 -0.08(-0.29%)
Feb 22, 2010 27.72 27.80 27.40 27.44 786,466 -0.16(-0.58%)
Feb 19, 2010 27.59 27.62 27.36 27.60 1,027,407 +0.06(+0.22%)
Feb 18, 2010 27.59 27.69 27.43 27.54 850,637 -0.05(-0.18%)
Feb 17, 2010 27.55 27.84 27.48 27.59 2,211,375 +0.12(+0.44%)
Feb 16, 2010 27.30 27.55 27.28 27.47 1,138,488 +0.40(+1.48%)
Feb 12, 2010 27.07 27.07 27.07 0 +0.49(+1.84%)
Feb 11, 2010 26.60 26.60 26.30 26.58 1,876,497 +0.01(+0.04%)
Feb 10, 2010 26.79 26.79 26.44 26.57 1,203,831 -0.07(-0.26%)
Feb 09, 2010 27.00 27.00 26.51 26.64 2,260,838 +0.00(+0.00%)
Feb 08, 2010 27.10 27.15 26.50 26.64 1,541,154 -0.20(-0.75%)
Feb 05, 2010 26.60 26.85 26.35 26.84 2,934,387 +0.25(+0.94%)
Feb 04, 2010 26.76 26.79 26.27 26.59 3,076,404 -0.35(-1.30%)
Feb 03, 2010 27.15 27.21 26.83 26.94 1,113,165 -0.19(-0.70%)
Feb 02, 2010 27.17 27.24 26.81 27.13 1,456,203 +0.23(+0.86%)
Feb 01, 2010 26.78 26.98 26.51 26.90 1,331,578 +0.30(+1.13%)
Jan 29, 2010 26.88 27.10 26.46 26.60 2,161,919 -0.17(-0.64%)
Jan 28, 2010 27.52 27.65 26.73 26.77 1,177,021 -0.54(-1.98%)
Jan 27, 2010 27.50 27.50 27.02 27.31 1,469,082 -0.14(-0.51%)
Jan 26, 2010 27.72 27.73 27.28 27.45 1,389,180 -0.34(-1.22%)
Jan 25, 2010 27.69 27.97 27.60 27.79 938,378 +0.14(+0.51%)
Jan 22, 2010 28.00 28.08 27.60 27.65 848,281 -0.43(-1.53%)
Jan 21, 2010 28.86 28.88 28.00 28.08 1,201,757 -0.62(-2.16%)
Jan 20, 2010 28.88 28.88 28.32 28.70 1,400,916 -0.20(-0.69%)
Jan 19, 2010 29.45 29.45 28.89 28.90 1,099,233 -0.59(-2.00%)
Jan 18, 2010 29.45 29.58 29.26 29.49 309,068 +0.24(+0.82%)
Jan 15, 2010 29.39 29.50 29.02 29.25 778,754 -0.14(-0.48%)
Jan 14, 2010 29.98 30.00 29.27 29.39 971,111 -0.53(-1.77%)
Jan 13, 2010 29.61 30.27 29.32 29.92 1,152,195 +0.22(+0.74%)
Jan 12, 2010 29.72 29.98 29.56 29.70 918,075 -0.06(-0.20%)
Jan 11, 2010 30.25 30.45 29.64 29.76 675,638 -0.32(-1.06%)
Jan 08, 2010 30.07 30.27 29.96 30.08 1,343,809 -0.01(-0.03%)
Jan 07, 2010 30.40 30.40 30.00 30.09 940,705 -0.38(-1.25%)
Jan 06, 2010 30.09 30.50 29.85 30.47 1,409,001 +0.21(+0.69%)
Jan 05, 2010 30.73 30.88 30.22 30.26 553,609 -0.33(-1.08%)
Jan 04, 2010 30.30 30.63 30.30 30.59 589,719 +0.51(+1.70%)
Dec 31, 2009 30.08 30.08 30.08 0 +0.10(+0.33%)
Dec 30, 2009 29.91 30.07 29.76 29.98 333,099 -0.13(-0.43%)
Dec 29, 2009 29.87 30.23 29.87 30.11 687,814 +0.24(+0.80%)
Dec 24, 2009 29.60 29.90 29.60 29.87 232,209 +0.22(+0.74%)
Dec 23, 2009 29.50 29.71 29.33 29.65 755,338 +0.21(+0.71%)
Dec 22, 2009 29.20 29.48 29.02 29.44 644,024 +0.22(+0.75%)
Dec 21, 2009 29.09 29.39 29.09 29.22 1,213,436 +0.27(+0.93%)
Dec 18, 2009 29.15 29.46 28.65 28.95 2,062,386 -0.24(-0.82%)
Dec 17, 2009 29.15 29.20 28.71 29.19 1,620,304 -0.21(-0.71%)
Dec 16, 2009 29.05 29.53 28.95 29.40 1,771,630 +0.39(+1.34%)
Dec 15, 2009 28.80 29.10 28.65 29.01 1,042,610 +0.03(+0.10%)
Dec 14, 2009 28.50 29.05 28.78 28.98 1,215,117 +0.48(+1.68%)
Dec 11, 2009 27.82 28.54 27.64 28.50 1,733,315 +0.92(+3.34%)
Dec 10, 2009 26.86 27.63 26.86 27.58 1,035,938 +0.77(+2.87%)
Dec 09, 2009 27.49 27.49 26.44 26.81 2,005,349 -0.43(-1.58%)
Dec 08, 2009 27.40 27.44 27.02 27.24 1,036,958 -0.30(-1.09%)
Dec 07, 2009 27.40 27.81 27.35 27.54 599,849 +0.14(+0.51%)
Dec 04, 2009 27.57 27.87 27.27 27.40 820,134 -0.05(-0.18%)
Dec 03, 2009 27.68 27.81 27.40 27.45 1,645,642 -0.25(-0.90%)
Dec 02, 2009 27.80 27.94 27.60 27.70 925,724 -0.19(-0.68%)
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.