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 29, 2016 14.29 14.76 14.25 14.75 2,110,474 +0.70(+4.98%)
Feb 26, 2016 13.73 14.53 13.66 14.05 1,903,321 +0.60(+4.46%)
Feb 25, 2016 13.56 13.58 13.11 13.45 1,138,697 -0.11(-0.81%)
Feb 24, 2016 13.03 13.61 12.92 13.56 1,529,779 +0.18(+1.35%)
Feb 23, 2016 13.74 13.86 13.30 13.38 1,360,055 -0.45(-3.25%)
Feb 22, 2016 13.86 13.26 13.83 1,430,207 +0.57(+4.30%)
Feb 19, 2016 13.13 13.39 13.05 13.26 1,383,615 -0.18(-1.34%)
Feb 18, 2016 13.30 13.69 13.06 13.44 2,327,402 +0.20(+1.51%)
Feb 17, 2016 12.73 13.38 12.59 13.24 1,509,048 +0.69(+5.50%)
Feb 16, 2016 12.43 12.57 12.09 12.55 1,341,946 +0.42(+3.46%)
Feb 12, 2016 12.13 12.13 12.13 0 +0.46(+3.94%)
Feb 11, 2016 12.00 12.26 11.50 11.67 2,469,571 -0.58(-4.73%)
Feb 10, 2016 12.55 12.80 12.17 12.25 1,718,145 -0.47(-3.69%)
Feb 09, 2016 12.85 13.00 12.45 12.72 1,832,199 -0.28(-2.15%)
Feb 08, 2016 13.12 13.34 12.78 13.00 2,457,472 -0.18(-1.37%)
Feb 05, 2016 13.59 13.67 13.04 13.18 2,467,666 -0.41(-3.02%)
Feb 04, 2016 13.72 14.03 13.46 13.59 1,935,612 +0.04(+0.30%)
Feb 03, 2016 13.40 13.64 12.77 13.55 2,311,328 +0.43(+3.28%)
Feb 02, 2016 13.12 13.32 13.00 13.12 874,705 -0.34(-2.53%)
Feb 01, 2016 13.73 13.79 13.15 13.46 1,489,219 -0.48(-3.44%)
Jan 29, 2016 14.31 14.38 13.58 13.94 1,882,391 -0.23(-1.62%)
Jan 28, 2016 14.14 14.24 13.56 14.17 2,369,001 +0.56(+4.11%)
Jan 27, 2016 13.46 13.93 13.28 13.61 1,872,326 +0.01(+0.07%)
Jan 26, 2016 13.80 13.44 13.60 1,893,922 +0.24(+1.80%)
Jan 25, 2016 13.78 13.86 13.29 13.36 1,722,288 -0.62(-4.43%)
Jan 22, 2016 14.33 14.51 13.80 13.98 2,969,100 +0.15(+1.08%)
Jan 21, 2016 12.52 14.04 12.34 13.83 2,785,424 +1.07(+8.39%)
Jan 20, 2016 11.93 12.93 11.34 12.76 4,578,074 -0.44(-3.33%)
Jan 19, 2016 12.98 13.50 12.84 13.20 2,221,671 +0.41(+3.21%)
Jan 18, 2016 12.53 12.88 12.53 12.79 721,576 +0.01(+0.08%)
Jan 15, 2016 12.49 12.96 12.40 12.78 2,237,558 -0.35(-2.67%)
Jan 14, 2016 12.53 13.24 12.25 13.13 1,788,925 +0.64(+5.12%)
Jan 13, 2016 13.03 13.10 12.44 12.49 1,319,826 -0.29(-2.27%)
Jan 12, 2016 13.16 13.23 12.36 12.78 1,602,260 -0.26(-1.99%)
Jan 11, 2016 13.39 12.95 13.04 937,477 -0.36(-2.69%)
Jan 08, 2016 13.42 13.49 13.00 13.40 1,348,004 +0.15(+1.13%)
Jan 07, 2016 14.01 14.15 13.21 13.25 1,577,581 -0.99(-6.95%)
Jan 06, 2016 14.25 14.57 14.13 14.24 1,303,749 -0.46(-3.13%)
Jan 05, 2016 14.29 14.72 14.13 14.70 1,593,478 +0.40(+2.80%)
Jan 04, 2016 14.23 14.52 13.89 14.30 1,418,824 -0.01(-0.07%)
Dec 31, 2015 14.31 14.31 14.31 0 +0.18(+1.27%)
Dec 30, 2015 14.53 14.67 14.11 14.13 604,811 -0.52(-3.55%)
Dec 29, 2015 14.85 15.07 14.52 14.65 815,144 -0.15(-1.01%)
Dec 24, 2015 14.80 14.80 14.80 0 -0.11(-0.74%)
Dec 23, 2015 14.55 14.95 14.55 14.91 1,608,342 +0.50(+3.47%)
Dec 22, 2015 14.43 14.52 14.31 14.41 1,053,695 +0.01(+0.07%)
Dec 21, 2015 14.48 14.72 14.30 14.40 1,520,833 +0.01(+0.07%)
Dec 18, 2015 14.12 14.68 14.03 14.39 5,732,268 +0.22(+1.55%)
Dec 17, 2015 14.64 14.71 14.08 14.17 1,488,389 -0.63(-4.26%)
Dec 16, 2015 14.60 14.97 14.41 14.80 2,446,174 +0.10(+0.68%)
Dec 15, 2015 14.43 14.73 14.36 14.70 2,110,637 +0.45(+3.16%)
Dec 14, 2015 14.45 14.49 14.06 14.25 2,162,405 -0.35(-2.40%)
Dec 11, 2015 14.81 14.87 14.50 14.60 1,351,460 -0.40(-2.67%)
Dec 10, 2015 14.94 15.43 14.88 15.00 1,546,496 -0.11(-0.73%)
Dec 09, 2015 15.59 15.75 14.99 15.11 2,042,690 -0.46(-2.95%)
Dec 08, 2015 15.39 16.13 15.12 15.57 1,680,382 -0.08(-0.51%)
Dec 07, 2015 16.21 16.21 15.37 15.65 1,608,500 -0.81(-4.92%)
Dec 04, 2015 16.60 16.74 16.36 16.46 1,118,662 -0.37(-2.20%)
Dec 03, 2015 17.29 17.35 16.80 16.83 1,780,637 -0.32(-1.87%)
Dec 02, 2015 17.61 17.65 16.89 17.15 2,057,844 -0.59(-3.33%)
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.