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, 2014 33.02 33.93 33.02 33.67 1,141,504 +0.51(+1.54%)
Feb 27, 2014 33.34 33.42 32.87 33.16 1,166,730 -0.23(-0.69%)
Feb 26, 2014 33.40 33.57 33.21 33.39 709,057 +0.05(+0.15%)
Feb 25, 2014 33.56 33.65 33.20 33.34 1,184,853 -0.30(-0.89%)
Feb 24, 2014 33.78 33.94 33.57 33.64 2,477,354 +0.08(+0.24%)
Feb 21, 2014 33.55 33.89 33.39 33.56 1,335,741 +0.09(+0.27%)
Feb 20, 2014 33.85 33.98 33.37 33.47 1,150,567 -0.39(-1.15%)
Feb 19, 2014 33.60 33.95 33.54 33.86 1,240,738 +0.20(+0.59%)
Feb 18, 2014 33.71 33.87 33.37 33.66 1,031,675 -0.03(-0.09%)
Feb 14, 2014 33.69 33.69 33.69 0 +0.14(+0.42%)
Feb 13, 2014 33.34 33.75 33.24 33.55 1,212,762 +0.10(+0.30%)
Feb 12, 2014 33.18 33.55 33.00 33.45 1,070,109 +0.49(+1.49%)
Feb 11, 2014 33.10 33.18 32.80 32.96 849,461 -0.17(-0.51%)
Feb 10, 2014 32.92 33.25 32.64 33.13 869,700 +0.21(+0.64%)
Feb 07, 2014 33.04 33.04 32.20 32.92 800,295 +0.04(+0.12%)
Feb 06, 2014 31.88 33.01 31.81 32.88 944,695 +1.09(+3.43%)
Feb 05, 2014 32.08 32.28 31.70 31.79 1,184,947 -0.49(-1.52%)
Feb 04, 2014 32.51 32.72 32.10 32.28 839,332 -0.22(-0.68%)
Feb 03, 2014 33.06 33.17 32.41 32.50 740,223 -0.59(-1.78%)
Jan 31, 2014 32.73 33.27 32.58 33.09 774,214 +0.12(+0.36%)
Jan 30, 2014 32.75 33.11 32.62 32.97 533,825 +0.34(+1.04%)
Jan 29, 2014 32.58 32.77 32.24 32.63 611,320 -0.12(-0.37%)
Jan 28, 2014 32.55 32.92 32.46 32.75 665,794 +0.20(+0.61%)
Jan 27, 2014 32.76 33.07 32.25 32.55 624,523 -0.37(-1.12%)
Jan 24, 2014 33.30 33.39 32.87 32.92 739,897 -0.53(-1.58%)
Jan 23, 2014 33.49 33.56 33.28 33.45 538,428 -0.20(-0.59%)
Jan 22, 2014 33.40 33.65 33.32 33.65 1,358,545 +0.35(+1.05%)
Jan 21, 2014 33.47 33.51 33.28 33.30 725,924 -0.15(-0.45%)
Jan 20, 2014 33.25 33.50 33.19 33.45 208,318 +0.18(+0.54%)
Jan 17, 2014 33.22 33.41 33.14 33.27 938,087 +0.02(+0.06%)
Jan 16, 2014 33.19 33.59 33.11 33.25 559,875 -0.04(-0.12%)
Jan 15, 2014 33.30 33.33 33.13 33.29 963,374 -0.01(-0.03%)
Jan 14, 2014 33.27 33.38 32.94 33.30 594,193 +0.02(+0.06%)
Jan 13, 2014 33.52 33.60 32.98 33.28 627,252 -0.18(-0.54%)
Jan 10, 2014 33.19 33.53 33.10 33.46 593,968 +0.27(+0.81%)
Jan 09, 2014 33.32 33.33 32.75 33.19 488,596 -0.03(-0.09%)
Jan 08, 2014 33.49 33.64 33.11 33.22 0 -0.25(-0.75%)
Jan 07, 2014 33.14 33.84 33.14 33.47 645,876 +0.33(+1.00%)
Jan 06, 2014 33.38 33.40 33.01 33.14 618,053 -0.09(-0.27%)
Jan 03, 2014 33.41 33.53 33.17 33.23 552,693 -0.18(-0.54%)
Jan 02, 2014 33.65 33.82 33.34 33.41 747,361 -0.29(-0.86%)
Dec 31, 2013 33.70 33.70 33.70 0 +0.47(+1.41%)
Dec 30, 2013 33.03 33.42 33.03 33.23 296,832 -0.09(-0.27%)
Dec 27, 2013 33.25 33.47 33.00 33.32 367,102 +0.08(+0.24%)
Dec 24, 2013 33.24 33.24 33.24 0 +0.13(+0.39%)
Dec 23, 2013 33.29 33.29 33.00 33.11 472,446 +0.27(+0.82%)
Dec 20, 2013 32.94 33.41 32.48 32.84 1,908,764 +0.07(+0.21%)
Dec 19, 2013 32.45 32.92 32.43 32.77 795,110 +0.31(+0.96%)
Dec 18, 2013 32.00 32.54 31.66 32.46 1,282,173 +0.49(+1.53%)
Dec 17, 2013 31.36 32.18 31.23 31.97 1,620,175 +0.72(+2.30%)
Dec 16, 2013 31.33 31.62 31.21 31.25 645,388 +0.02(+0.06%)
Dec 13, 2013 31.30 31.34 30.92 31.23 984,669 -0.13(-0.41%)
Dec 12, 2013 31.57 31.77 31.31 31.36 1,179,113 -0.19(-0.60%)
Dec 11, 2013 31.41 32.28 31.41 31.55 1,464,293 +0.20(+0.64%)
Dec 10, 2013 31.08 31.53 30.95 31.35 989,619 +0.27(+0.87%)
Dec 09, 2013 30.51 31.08 30.48 31.08 1,127,574 +0.67(+2.20%)
Dec 06, 2013 30.69 30.69 30.25 30.41 673,008 -0.09(-0.30%)
Dec 05, 2013 30.14 30.70 30.05 30.50 797,861 +0.30(+0.99%)
Dec 04, 2013 30.34 30.44 29.96 30.20 0 -0.08(-0.26%)
Dec 03, 2013 30.24 30.58 30.16 30.28 0 +0.00(+0.00%)
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.