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, 2011 29.57 30.05 29.45 29.97 2,390,247 +0.37(+1.25%)
Feb 25, 2011 29.03 29.60 29.03 29.60 1,368,897 +0.53(+1.82%)
Feb 24, 2011 29.26 29.60 28.91 29.07 1,172,014 -0.15(-0.51%)
Feb 23, 2011 29.50 29.97 29.01 29.22 1,371,189 -0.22(-0.75%)
Feb 22, 2011 29.40 29.76 29.23 29.44 1,920,555 +0.36(+1.24%)
Feb 18, 2011 28.90 29.10 28.79 29.08 914,608 +0.26(+0.90%)
Feb 17, 2011 28.18 28.84 28.10 28.82 1,678,789 +0.72(+2.56%)
Feb 16, 2011 27.80 28.20 27.76 28.10 1,422,376 +0.43(+1.55%)
Feb 15, 2011 27.70 27.70 27.36 27.67 1,163,156 -0.31(-1.11%)
Feb 14, 2011 27.79 27.98 27.68 27.98 766,376 +0.38(+1.38%)
Feb 11, 2011 27.60 27.79 27.45 27.60 443,973 +0.02(+0.07%)
Feb 10, 2011 27.50 27.78 27.40 27.58 967,152 -0.09(-0.33%)
Feb 09, 2011 27.81 27.95 27.51 27.67 647,853 -0.27(-0.97%)
Feb 08, 2011 27.65 27.97 27.62 27.94 1,428,541 +0.32(+1.16%)
Feb 07, 2011 27.65 27.72 27.40 27.62 824,874 +0.09(+0.33%)
Feb 04, 2011 27.59 27.70 27.45 27.53 802,485 -0.04(-0.15%)
Feb 03, 2011 27.51 27.61 27.30 27.57 794,297 +0.19(+0.69%)
Feb 02, 2011 27.65 27.69 27.34 27.38 832,503 -0.19(-0.69%)
Feb 01, 2011 27.17 27.72 27.15 27.57 1,973,647 +0.57(+2.11%)
Jan 31, 2011 26.22 27.12 26.13 27.00 1,447,496 +0.92(+3.53%)
Jan 28, 2011 25.97 26.14 25.85 26.08 1,007,742 +0.18(+0.69%)
Jan 27, 2011 25.96 26.02 25.84 25.90 900,106 -0.08(-0.31%)
Jan 26, 2011 25.80 26.07 25.74 25.98 745,126 +0.26(+1.01%)
Jan 25, 2011 25.95 26.05 25.60 25.72 925,291 -0.25(-0.96%)
Jan 24, 2011 26.25 26.25 25.80 25.97 1,015,645 -0.17(-0.65%)
Jan 21, 2011 26.28 26.44 26.04 26.14 1,296,956 +0.02(+0.08%)
Jan 20, 2011 26.27 26.42 25.83 26.12 1,022,837 -0.15(-0.57%)
Jan 19, 2011 26.43 26.52 26.17 26.27 976,267 -0.06(-0.23%)
Jan 18, 2011 26.60 26.64 26.28 26.33 808,525 -0.24(-0.90%)
Jan 17, 2011 26.79 26.84 26.51 26.57 375,488 -0.18(-0.67%)
Jan 14, 2011 26.93 26.95 26.66 26.75 584,453 -0.13(-0.48%)
Jan 13, 2011 26.55 26.93 26.46 26.88 978,436 +0.31(+1.17%)
Jan 12, 2011 26.49 26.58 26.35 26.57 755,382 +0.25(+0.95%)
Jan 11, 2011 26.25 26.60 26.10 26.32 975,515 +0.19(+0.73%)
Jan 10, 2011 26.48 26.50 26.04 26.13 815,017 -0.19(-0.72%)
Jan 07, 2011 26.35 26.55 26.27 26.32 903,473 +0.03(+0.11%)
Jan 06, 2011 26.50 26.55 26.07 26.29 940,161 -0.22(-0.83%)
Jan 05, 2011 26.46 26.55 26.27 26.51 641,902 +0.05(+0.19%)
Jan 04, 2011 26.75 26.75 26.32 26.46 671,485 -0.09(-0.34%)
Dec 31, 2010 26.54 26.55 26.30 26.55 497,587 +0.01(+0.04%)
Dec 30, 2010 26.18 26.58 26.17 26.54 812,300 +0.37(+1.41%)
Dec 29, 2010 26.01 26.17 26.01 26.17 654,909 +0.15(+0.58%)
Dec 24, 2010 26.00 26.10 25.95 26.02 217,025 +0.00(+0.00%)
Dec 23, 2010 25.84 26.05 25.80 26.02 923,406 +0.17(+0.66%)
Dec 22, 2010 25.74 25.87 25.65 25.85 918,836 +0.15(+0.58%)
Dec 21, 2010 25.39 25.74 25.32 25.70 936,850 +0.30(+1.18%)
Dec 20, 2010 25.42 25.55 25.35 25.40 728,522 -0.14(-0.55%)
Dec 17, 2010 25.49 25.54 25.23 25.54 2,892,782 +0.08(+0.31%)
Dec 16, 2010 25.47 25.52 25.22 25.46 1,034,715 +0.02(+0.08%)
Dec 15, 2010 25.31 25.44 25.20 25.44 1,190,904 +0.13(+0.51%)
Dec 14, 2010 25.14 25.43 25.13 25.31 840,136 +0.05(+0.20%)
Dec 13, 2010 25.23 25.33 25.11 25.26 824,496 +0.22(+0.88%)
Dec 10, 2010 25.00 25.10 24.93 25.04 985,393 +0.12(+0.48%)
Dec 09, 2010 24.98 24.98 24.89 24.92 1,664,827 +0.16(+0.65%)
Dec 08, 2010 24.75 24.91 24.70 24.76 1,726,353 +0.06(+0.24%)
Dec 07, 2010 24.60 24.75 24.54 24.70 1,382,802 +0.11(+0.45%)
Dec 06, 2010 24.55 24.62 24.41 24.59 1,153,920 +0.07(+0.29%)
Dec 03, 2010 24.69 24.75 24.48 24.52 1,370,346 -0.17(-0.69%)
Dec 02, 2010 24.62 24.72 24.54 24.69 1,343,648 +0.11(+0.45%)
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.