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, 2015 28.35 28.60 28.04 28.09 1,238,425 -0.30(-1.06%)
Feb 26, 2015 28.39 655,067 -0.50(-1.73%)
Feb 25, 2015 29.05 29.11 28.58 28.89 667,695 -0.17(-0.58%)
Feb 24, 2015 28.89 29.11 28.65 29.06 1,965,469 +0.48(+1.68%)
Feb 23, 2015 28.35 28.73 27.87 28.58 2,069,745 -0.03(-0.10%)
Feb 20, 2015 28.30 28.77 28.25 28.61 1,761,176 +0.22(+0.77%)
Feb 19, 2015 28.31 28.50 27.94 28.39 2,471,760 -0.40(-1.39%)
Feb 18, 2015 28.66 29.11 28.43 28.79 1,186,159 -0.20(-0.69%)
Feb 17, 2015 29.35 29.48 28.61 28.99 1,574,975 -0.36(-1.23%)
Feb 13, 2015 29.35 29.35 29.35 0 +0.66(+2.30%)
Feb 12, 2015 28.63 28.93 28.48 28.69 1,464,186 +0.75(+2.68%)
Feb 11, 2015 27.27 28.09 27.27 27.94 1,480,097 +0.23(+0.83%)
Feb 10, 2015 28.19 28.30 27.14 27.71 2,326,954 -0.60(-2.12%)
Feb 09, 2015 27.91 28.64 27.90 28.31 1,752,291 +0.19(+0.68%)
Feb 06, 2015 28.40 28.50 27.82 28.12 1,416,385 -0.01(-0.04%)
Feb 05, 2015 27.51 28.38 27.51 28.13 1,937,819 +0.82(+3.00%)
Feb 04, 2015 27.71 27.75 27.01 27.31 2,020,449 -1.26(-4.41%)
Feb 03, 2015 28.31 28.96 28.17 28.57 2,091,114 +0.61(+2.18%)
Feb 02, 2015 27.60 28.07 27.08 27.96 1,155,629 +0.61(+2.23%)
Jan 30, 2015 26.00 27.53 25.91 27.35 1,009,849 +1.14(+4.35%)
Jan 29, 2015 26.41 26.68 25.22 26.21 888,378 -0.16(-0.61%)
Jan 28, 2015 27.30 27.32 26.31 26.37 785,917 -1.18(-4.28%)
Jan 27, 2015 27.03 27.65 27.00 27.55 771,785 +0.14(+0.51%)
Jan 26, 2015 27.09 27.67 26.93 27.41 617,698 +0.21(+0.77%)
Jan 23, 2015 27.14 27.39 26.71 27.20 1,274,081 -0.26(-0.95%)
Jan 22, 2015 26.57 27.58 26.46 27.46 2,108,433 +0.84(+3.16%)
Jan 21, 2015 25.92 26.98 25.65 26.62 1,454,820 +0.58(+2.23%)
Jan 20, 2015 26.25 26.25 25.47 26.04 1,614,008 -0.21(-0.80%)
Jan 19, 2015 26.26 26.30 25.62 26.25 282,781 -0.28(-1.06%)
Jan 16, 2015 25.43 26.88 25.40 26.53 1,052,834 +1.21(+4.78%)
Jan 15, 2015 25.32 879,711 -0.26(-1.02%)
Jan 14, 2015 24.57 25.61 24.32 25.58 1,168,820 +0.74(+2.98%)
Jan 13, 2015 24.87 25.10 24.32 24.84 1,703,788 -0.24(-0.96%)
Jan 12, 2015 25.35 25.50 24.83 25.08 854,657 -0.81(-3.13%)
Jan 09, 2015 25.44 26.03 25.21 25.89 1,220,834 +0.44(+1.73%)
Jan 08, 2015 25.84 26.07 25.34 25.45 1,421,391 -0.15(-0.59%)
Jan 07, 2015 26.13 26.30 25.43 25.60 1,087,989 -0.20(-0.78%)
Jan 06, 2015 26.17 26.50 25.60 25.80 1,165,394 -0.86(-3.23%)
Jan 05, 2015 27.30 27.35 25.89 26.66 1,313,076 -1.12(-4.03%)
Jan 02, 2015 27.53 27.80 27.34 27.78 778,383 +0.28(+1.02%)
Dec 31, 2014 27.50 27.50 27.50 0 +0.18(+0.66%)
Dec 30, 2014 27.21 27.70 26.90 27.32 705,452 -0.25(-0.91%)
Dec 29, 2014 27.24 27.75 27.17 27.57 728,083 +0.31(+1.14%)
Dec 24, 2014 27.26 27.26 27.26 0 -0.25(-0.91%)
Dec 23, 2014 27.27 27.52 26.99 27.51 1,068,508 +0.46(+1.70%)
Dec 22, 2014 27.39 27.44 26.42 27.05 1,267,301 -0.28(-1.02%)
Dec 19, 2014 26.74 27.41 26.07 27.33 4,708,893 +1.58(+6.14%)
Dec 18, 2014 26.22 27.20 25.21 25.75 3,001,628 -0.09(-0.35%)
Dec 17, 2014 23.46 25.84 23.10 25.84 3,238,726 +2.48(+10.62%)
Dec 16, 2014 24.00 23.36 2,359,581 +1.34(+6.09%)
Dec 15, 2014 22.37 22.55 21.76 22.02 1,577,183 -0.16(-0.72%)
Dec 12, 2014 21.70 22.35 21.39 22.18 1,764,614 +0.26(+1.19%)
Dec 11, 2014 21.90 22.63 21.75 21.92 1,700,748 -0.10(-0.45%)
Dec 10, 2014 22.40 22.40 21.67 22.02 2,120,292 -0.36(-1.61%)
Dec 09, 2014 22.10 22.85 22.00 22.38 1,165,371 -0.17(-0.75%)
Dec 08, 2014 23.50 23.50 22.03 22.55 2,023,111 -1.08(-4.57%)
Dec 05, 2014 24.01 24.05 23.61 23.63 1,142,409 -0.38(-1.58%)
Dec 04, 2014 24.58 24.58 23.76 24.01 1,483,595 -0.70(-2.83%)
Dec 03, 2014 24.25 24.84 24.25 24.71 1,264,649 +0.56(+2.32%)
Dec 02, 2014 24.41 24.97 23.92 24.15 1,328,602 -0.25(-1.02%)
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.