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 (%)
Mar 30, 2012 25.37 25.48 25.16 25.38 1,728,736 +0.17(+0.67%)
Mar 29, 2012 25.68 25.68 24.84 25.21 2,120,324 -0.47(-1.83%)
Mar 28, 2012 25.75 25.80 25.37 25.68 835,962 -0.18(-0.70%)
Mar 27, 2012 26.24 26.24 25.67 25.86 515,419 -0.20(-0.77%)
Mar 26, 2012 26.21 26.22 25.91 26.06 607,361 +0.16(+0.62%)
Mar 23, 2012 25.51 25.97 25.51 25.90 455,474 +0.28(+1.09%)
Mar 22, 2012 26.13 26.13 25.39 25.62 865,864 -0.54(-2.06%)
Mar 21, 2012 26.15 26.48 25.95 26.16 537,417 +0.04(+0.15%)
Mar 20, 2012 26.26 26.35 26.09 26.12 583,642 -0.53(-1.99%)
Mar 19, 2012 26.11 26.69 25.99 26.65 965,143 +0.66(+2.54%)
Mar 16, 2012 26.20 26.44 25.99 25.99 2,611,622 -0.14(-0.54%)
Mar 15, 2012 26.02 26.50 25.91 26.13 1,029,411 -0.05(-0.19%)
Mar 14, 2012 26.50 26.50 25.96 26.18 893,313 -0.36(-1.36%)
Mar 13, 2012 25.57 26.73 25.57 26.54 964,462 +0.97(+3.79%)
Mar 12, 2012 25.43 25.58 25.33 25.57 705,469 +0.21(+0.83%)
Mar 09, 2012 25.98 25.98 25.26 25.36 555,441 -0.49(-1.90%)
Mar 08, 2012 25.35 25.91 25.17 25.85 608,589 +0.56(+2.21%)
Mar 07, 2012 25.06 25.45 24.93 25.29 968,275 +0.30(+1.20%)
Mar 06, 2012 25.74 25.84 24.93 24.99 3,641,801 -0.98(-3.77%)
Mar 05, 2012 26.20 26.23 25.85 25.97 755,858 -0.16(-0.61%)
Mar 02, 2012 26.55 26.61 26.03 26.13 674,310 -0.84(-3.11%)
Mar 01, 2012 26.69 26.99 26.69 26.97 884,910 +0.24(+0.90%)
Feb 29, 2012 26.93 26.99 26.67 26.73 1,022,798 -0.14(-0.52%)
Feb 28, 2012 26.92 26.94 26.81 26.87 1,634,521 -0.01(-0.04%)
Feb 27, 2012 26.70 26.91 26.50 26.88 1,010,040 +0.15(+0.56%)
Feb 24, 2012 26.57 26.75 26.48 26.73 866,994 +0.31(+1.17%)
Feb 23, 2012 26.21 26.64 26.20 26.42 941,497 +0.00(+0.00%)
Feb 22, 2012 26.23 26.44 26.05 26.42 604,555 +0.21(+0.80%)
Feb 21, 2012 25.87 26.23 25.81 26.21 833,799 +0.54(+2.10%)
Feb 17, 2012 25.67 25.67 25.67 0 +0.06(+0.23%)
Feb 16, 2012 25.50 25.62 25.32 25.61 1,625,601 +0.10(+0.39%)
Feb 15, 2012 25.40 25.53 25.32 25.51 926,599 +0.02(+0.08%)
Feb 14, 2012 25.46 25.50 25.14 25.49 671,179 +0.05(+0.20%)
Feb 13, 2012 25.24 25.46 25.22 25.44 757,193 +0.34(+1.35%)
Feb 10, 2012 25.02 25.11 24.78 25.10 591,752 -0.06(-0.24%)
Feb 09, 2012 25.07 25.19 25.03 25.16 753,800 +0.28(+1.13%)
Feb 08, 2012 25.01 25.01 24.72 24.88 488,288 -0.02(-0.08%)
Feb 07, 2012 25.00 25.01 24.53 24.90 645,887 -0.04(-0.16%)
Feb 06, 2012 24.98 25.00 24.81 24.94 398,027 -0.04(-0.16%)
Feb 03, 2012 24.65 25.00 24.65 24.98 832,936 +0.43(+1.75%)
Feb 02, 2012 24.59 24.88 24.50 24.55 721,150 -0.05(-0.20%)
Feb 01, 2012 24.58 24.69 24.43 24.60 952,100 +0.11(+0.45%)
Jan 31, 2012 24.51 24.55 24.26 24.49 843,259 +0.20(+0.82%)
Jan 30, 2012 24.13 24.33 24.10 24.29 578,389 +0.11(+0.45%)
Jan 27, 2012 24.09 24.28 23.98 24.18 646,225 +0.09(+0.37%)
Jan 26, 2012 24.33 24.46 23.95 24.09 862,983 -0.19(-0.78%)
Jan 25, 2012 24.35 24.46 24.09 24.28 3,809,835 -0.06(-0.25%)
Jan 24, 2012 24.28 24.50 24.23 24.34 616,432 -0.02(-0.08%)
Jan 23, 2012 24.39 24.47 24.23 24.36 660,428 +0.16(+0.66%)
Jan 20, 2012 24.17 24.25 24.03 24.20 549,738 +0.01(+0.04%)
Jan 19, 2012 24.36 24.38 23.98 24.19 783,530 +0.05(+0.21%)
Jan 18, 2012 23.86 24.20 23.86 24.14 2,028,526 +0.26(+1.09%)
Jan 17, 2012 24.25 24.39 23.80 23.88 2,243,146 -0.35(-1.44%)
Jan 16, 2012 24.29 24.32 24.06 24.23 187,499 +0.09(+0.37%)
Jan 13, 2012 23.89 24.15 23.78 24.14 470,586 +0.08(+0.33%)
Jan 12, 2012 24.40 24.48 24.00 24.06 1,074,700 -0.30(-1.23%)
Jan 11, 2012 24.45 24.54 24.26 24.36 774,172 -0.06(-0.25%)
Jan 10, 2012 24.59 24.69 24.35 24.42 1,105,354 -0.03(-0.12%)
Jan 09, 2012 24.37 24.54 24.25 24.45 890,390 +0.19(+0.78%)
Jan 06, 2012 24.58 24.60 24.07 24.26 1,027,550 -0.16(-0.66%)
Jan 05, 2012 24.81 24.81 24.38 24.42 1,026,036 -0.36(-1.45%)
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.