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 (%)
Jun 29, 2018 20.49 20.49 20.49 0 +0.32(+1.59%)
Jun 28, 2018 20.65 20.72 20.14 20.17 1,196,540 -0.47(-2.28%)
Jun 27, 2018 20.46 21.02 20.46 20.64 1,214,626 +0.43(+2.13%)
Jun 26, 2018 19.84 20.37 19.74 20.21 1,093,278 +0.47(+2.38%)
Jun 25, 2018 19.90 19.91 19.50 19.74 2,094,810 -0.28(-1.40%)
Jun 22, 2018 20.11 20.29 19.86 20.02 923,128 +0.35(+1.78%)
Jun 21, 2018 20.25 20.27 19.62 19.67 991,137 -0.65(-3.20%)
Jun 20, 2018 19.92 20.44 19.90 20.32 1,267,433 +0.48(+2.42%)
Jun 19, 2018 20.08 19.59 19.84 709,543 -0.12(-0.60%)
Jun 18, 2018 19.81 20.10 19.70 19.96 825,147 +0.02(+0.10%)
Jun 15, 2018 20.00 19.48 19.94 3,219,476 +0.17(+0.86%)
Jun 14, 2018 19.64 19.81 19.58 19.77 801,433 +0.22(+1.13%)
Jun 13, 2018 19.56 19.73 19.50 19.55 853,893 -0.03(-0.15%)
Jun 12, 2018 19.41 19.75 19.40 19.58 536,267 +0.04(+0.20%)
Jun 11, 2018 19.44 19.65 19.34 19.54 479,308 +0.12(+0.62%)
Jun 08, 2018 19.58 19.58 19.20 19.42 543,895 -0.14(-0.72%)
Jun 07, 2018 19.24 19.66 19.18 19.56 808,368 +0.38(+1.98%)
Jun 06, 2018 18.90 19.18 1,067,329 +0.07(+0.37%)
Jun 05, 2018 18.58 19.12 18.55 19.11 658,293 +0.52(+2.80%)
Jun 04, 2018 18.78 19.33 18.50 18.59 1,085,227 -0.18(-0.96%)
Jun 01, 2018 18.55 18.82 18.45 18.77 962,402 +0.06(+0.32%)
May 31, 2018 18.33 18.77 18.15 18.71 1,921,684 +0.19(+1.03%)
May 30, 2018 18.31 18.79 18.31 18.52 1,167,200 +0.40(+2.21%)
May 29, 2018 18.19 18.26 18.04 18.12 897,963 +0.00(+0.00%)
May 28, 2018 18.00 18.42 17.97 18.12 531,479 -0.14(-0.77%)
May 25, 2018 18.80 18.91 18.20 18.26 1,491,724 -0.94(-4.90%)
May 24, 2018 18.96 19.33 18.96 19.20 966,029 +0.17(+0.89%)
May 23, 2018 19.36 19.46 18.92 19.03 1,777,276 -0.45(-2.31%)
May 22, 2018 19.60 19.60 19.44 19.48 1,228,901 +0.02(+0.10%)
May 18, 2018 19.46 19.46 19.46 0 +0.25(+1.30%)
May 17, 2018 19.08 19.73 19.08 19.21 1,208,920 +0.24(+1.27%)
May 16, 2018 19.02 19.04 18.86 18.97 1,207,016 -0.02(-0.11%)
May 15, 2018 19.19 19.53 18.96 18.99 1,370,334 -0.16(-0.84%)
May 14, 2018 18.31 19.19 18.31 19.15 1,835,150 +0.88(+4.82%)
May 11, 2018 18.14 18.44 18.14 18.27 858,292 +0.15(+0.83%)
May 10, 2018 18.07 18.43 17.94 18.12 1,119,041 -0.01(-0.06%)
May 09, 2018 18.34 18.47 18.06 18.13 1,340,973 +0.03(+0.17%)
May 08, 2018 18.44 18.58 17.95 18.10 1,421,257 -0.34(-1.84%)
May 07, 2018 18.47 18.71 18.33 18.44 891,794 +0.14(+0.77%)
May 04, 2018 18.19 18.40 18.14 18.30 578,396 +0.07(+0.38%)
May 03, 2018 18.09 18.32 17.94 18.23 1,234,948 +0.18(+1.00%)
May 02, 2018 17.96 18.43 17.95 18.05 918,960 +0.04(+0.22%)
May 01, 2018 17.92 18.06 17.71 18.01 1,161,988 +0.05(+0.28%)
Apr 30, 2018 17.63 18.04 17.61 17.96 1,241,940 +0.33(+1.87%)
Apr 27, 2018 17.47 18.00 17.43 17.63 1,540,021 +0.09(+0.51%)
Apr 26, 2018 19.09 19.09 17.31 17.54 4,482,234 -1.55(-8.12%)
Apr 25, 2018 18.99 19.24 18.82 19.09 830,752 +0.10(+0.53%)
Apr 24, 2018 19.10 19.24 18.84 18.99 745,523 -0.10(-0.52%)
Apr 23, 2018 18.78 19.12 18.78 19.09 1,057,306 +0.03(+0.16%)
Apr 20, 2018 19.48 19.50 18.97 19.06 1,010,358 -0.46(-2.36%)
Apr 19, 2018 19.75 19.94 19.47 19.52 1,182,603 -0.26(-1.31%)
Apr 18, 2018 19.17 19.85 19.16 19.78 1,506,832 +0.74(+3.89%)
Apr 17, 2018 18.35 19.12 18.35 19.04 1,714,837 +0.72(+3.93%)
Apr 16, 2018 18.60 18.62 18.25 18.32 1,023,306 -0.25(-1.35%)
Apr 13, 2018 18.69 18.70 18.54 18.57 962,710 -0.07(-0.38%)
Apr 12, 2018 18.21 18.67 18.21 18.64 685,182 +0.28(+1.53%)
Apr 11, 2018 18.15 18.50 18.05 18.36 1,049,367 +0.19(+1.05%)
Apr 10, 2018 18.05 18.22 17.92 18.17 1,489,788 +0.34(+1.91%)
Apr 09, 2018 18.20 18.21 17.76 17.83 1,048,064 -0.18(-1.00%)
Apr 06, 2018 18.40 18.50 17.88 18.01 1,091,471 -0.46(-2.49%)
Apr 05, 2018 17.95 18.49 17.73 18.47 1,259,727 +0.57(+3.18%)
Apr 04, 2018 18.05 18.07 17.73 17.90 796,397 -0.29(-1.59%)
Apr 03, 2018 18.15 18.21 17.92 18.19 616,288 +0.13(+0.72%)
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.