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 31, 2014 32.80 33.21 32.57 33.16 1,135,966 +0.56(+1.72%)
Mar 28, 2014 32.65 32.75 32.50 32.60 592,413 +0.06(+0.18%)
Mar 27, 2014 32.74 32.94 32.46 32.54 996,262 -0.15(-0.46%)
Mar 26, 2014 32.91 33.09 32.58 32.69 496,982 -0.18(-0.55%)
Mar 25, 2014 33.05 33.08 32.86 32.87 578,191 -0.06(-0.18%)
Mar 24, 2014 32.83 33.08 32.62 32.93 490,484 +0.29(+0.89%)
Mar 21, 2014 32.55 32.85 32.55 32.64 1,090,577 +0.07(+0.21%)
Mar 20, 2014 32.68 32.80 32.44 32.57 550,926 -0.21(-0.64%)
Mar 19, 2014 33.17 33.25 32.67 32.78 576,606 -0.44(-1.32%)
Mar 18, 2014 32.66 33.29 32.65 33.22 409,991 +0.53(+1.62%)
Mar 17, 2014 32.71 33.09 32.54 32.69 295,635 -0.04(-0.12%)
Mar 14, 2014 32.90 33.05 32.64 32.73 367,173 -0.26(-0.79%)
Mar 13, 2014 32.86 33.07 32.85 32.99 879,592 +0.14(+0.43%)
Mar 12, 2014 32.53 32.91 32.29 32.85 1,074,835 -0.23(-0.70%)
Mar 11, 2014 33.76 33.79 33.04 33.08 891,442 -1.11(-3.25%)
Mar 10, 2014 34.06 34.28 33.82 34.19 637,966 +0.06(+0.18%)
Mar 07, 2014 34.00 34.20 33.85 34.13 646,911 +0.25(+0.74%)
Mar 06, 2014 33.95 33.97 33.59 33.88 744,530 +0.06(+0.18%)
Mar 05, 2014 33.80 34.02 33.61 33.82 613,838 +0.01(+0.03%)
Mar 04, 2014 33.80 33.88 33.42 33.81 720,137 +0.14(+0.42%)
Mar 03, 2014 33.75 34.13 33.41 33.67 772,994 +0.00(+0.00%)
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%)
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.