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, 2015 25.90 26.27 25.53 25.85 1,860,182 -0.44(-1.67%)
Mar 30, 2015 25.70 26.58 25.69 26.29 868,657 +0.69(+2.70%)
Mar 27, 2015 25.60 26.07 25.30 25.60 522,154 -0.13(-0.51%)
Mar 26, 2015 26.33 26.55 25.70 25.73 919,102 -0.22(-0.85%)
Mar 25, 2015 26.36 26.47 25.87 25.95 1,323,147 -0.15(-0.57%)
Mar 24, 2015 26.00 26.28 25.76 26.10 711,721 +0.23(+0.89%)
Mar 23, 2015 25.35 26.01 25.25 25.87 769,870 +0.54(+2.13%)
Mar 20, 2015 25.51 25.71 25.05 25.33 2,129,484 +0.31(+1.24%)
Mar 19, 2015 25.80 25.86 24.97 25.02 709,757 -0.94(-3.62%)
Mar 18, 2015 25.01 26.14 25.01 25.96 680,715 +0.70(+2.77%)
Mar 17, 2015 24.72 25.53 24.70 25.26 535,463 +0.16(+0.64%)
Mar 16, 2015 24.84 25.18 24.48 25.10 458,711 +0.08(+0.32%)
Mar 13, 2015 25.12 25.22 24.75 25.02 799,756 -0.27(-1.07%)
Mar 12, 2015 25.75 26.00 25.27 25.29 766,163 -0.43(-1.67%)
Mar 11, 2015 26.28 26.28 25.50 25.72 2,112,868 -0.79(-2.98%)
Mar 10, 2015 26.60 26.88 26.25 26.51 1,078,742 -0.26(-0.97%)
Mar 09, 2015 27.28 27.64 26.68 26.77 1,322,187 -0.34(-1.25%)
Mar 06, 2015 27.41 27.77 26.89 27.11 1,683,911 -0.40(-1.45%)
Mar 05, 2015 27.64 27.80 27.28 27.51 1,156,144 -0.29(-1.04%)
Mar 04, 2015 27.86 27.39 27.80 745,683 -0.06(-0.22%)
Mar 03, 2015 27.86 984,357 -0.09(-0.32%)
Mar 02, 2015 27.97 28.24 27.51 27.95 882,228 -0.14(-0.50%)
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%)
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.