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, 2016 16.03 16.26 15.91 16.17 2,227,544 +0.07(+0.43%)
Mar 30, 2016 15.74 16.30 15.70 16.10 1,771,323 +0.56(+3.60%)
Mar 29, 2016 15.55 15.68 15.33 15.54 1,260,888 -0.30(-1.89%)
Mar 28, 2016 15.82 15.90 15.44 15.84 633,871 +0.11(+0.70%)
Mar 24, 2016 15.73 15.73 15.73 0 +0.30(+1.94%)
Mar 23, 2016 16.32 16.35 15.43 15.43 1,722,658 -0.89(-5.45%)
Mar 22, 2016 16.35 16.49 16.23 16.32 1,370,749 -0.05(-0.31%)
Mar 21, 2016 16.30 16.52 16.24 16.37 1,764,728 +0.08(+0.49%)
Mar 18, 2016 16.37 16.43 16.17 16.29 4,456,331 -0.12(-0.73%)
Mar 17, 2016 16.42 16.70 16.37 16.41 1,908,262 +0.20(+1.23%)
Mar 16, 2016 16.60 16.69 15.91 16.21 1,836,696 -0.22(-1.34%)
Mar 15, 2016 16.21 16.44 16.10 16.43 1,332,853 +0.07(+0.43%)
Mar 14, 2016 16.28 16.45 15.94 16.36 1,376,118 -0.19(-1.15%)
Mar 11, 2016 16.37 16.67 16.29 16.55 1,842,251 +0.46(+2.86%)
Mar 10, 2016 16.10 16.35 15.70 16.09 1,982,830 -0.19(-1.17%)
Mar 09, 2016 16.75 16.79 16.24 16.28 2,437,137 -0.16(-0.97%)
Mar 08, 2016 16.75 16.75 16.09 16.44 2,481,249 -0.40(-2.38%)
Mar 07, 2016 16.38 17.09 16.37 16.84 3,783,639 +0.93(+5.85%)
Mar 04, 2016 15.81 16.08 15.69 15.91 2,242,613 +0.26(+1.66%)
Mar 03, 2016 15.78 15.80 15.56 15.65 2,512,228 -0.08(-0.51%)
Mar 02, 2016 15.59 15.87 15.39 15.73 1,783,758 +0.09(+0.58%)
Mar 01, 2016 15.04 15.86 15.02 15.64 2,324,831 +0.89(+6.03%)
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%)
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.