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, 2012 25.45 25.45 25.45 0 +0.31(+1.23%)
Jun 28, 2012 24.71 25.18 24.48 25.14 650,865 +0.24(+0.96%)
Jun 27, 2012 24.20 25.01 24.12 24.90 869,256 +0.79(+3.28%)
Jun 26, 2012 23.76 24.29 23.76 24.11 2,888,038 +0.27(+1.13%)
Jun 25, 2012 23.99 24.00 23.55 23.84 587,529 -0.27(-1.12%)
Jun 22, 2012 24.47 24.58 23.80 24.11 688,005 -0.10(-0.41%)
Jun 21, 2012 25.25 25.25 24.15 24.21 918,059 -1.14(-4.50%)
Jun 20, 2012 25.17 25.36 24.90 25.35 1,379,331 +0.25(+1.00%)
Jun 19, 2012 24.89 25.11 24.86 25.10 1,348,766 +0.43(+1.74%)
Jun 18, 2012 24.70 24.92 24.60 24.67 617,148 -0.11(-0.44%)
Jun 15, 2012 24.35 25.00 24.30 24.78 2,054,499 +0.61(+2.52%)
Jun 14, 2012 24.47 24.54 24.13 24.17 1,049,794 -0.17(-0.70%)
Jun 13, 2012 24.15 24.46 24.02 24.34 751,954 +0.08(+0.33%)
Jun 12, 2012 23.60 24.30 23.56 24.26 776,538 +0.72(+3.06%)
Jun 11, 2012 24.17 24.18 23.44 23.54 721,132 -0.29(-1.22%)
Jun 08, 2012 23.80 24.28 23.75 23.83 868,762 -0.33(-1.37%)
Jun 07, 2012 24.20 24.39 23.90 24.16 1,364,821 +0.16(+0.67%)
Jun 06, 2012 23.09 24.05 22.97 24.00 1,497,168 +1.05(+4.58%)
Jun 05, 2012 22.50 23.03 22.45 22.95 705,624 +0.49(+2.18%)
Jun 04, 2012 22.60 22.71 22.04 22.46 1,135,952 -0.18(-0.80%)
Jun 02, 2012 22.87 22.96 22.50 22.64 700,915 +0.00(+0.00%)
Jun 01, 2012 22.87 22.96 22.50 22.64 700,915 -0.67(-2.87%)
May 31, 2012 23.07 23.33 22.91 23.31 898,500 +0.24(+1.04%)
May 30, 2012 23.60 23.69 22.96 23.07 1,734,558 -0.83(-3.47%)
May 29, 2012 23.66 23.90 23.49 23.90 1,092,990 +0.25(+1.06%)
May 28, 2012 23.50 23.65 23.24 23.65 183,062 +0.35(+1.50%)
May 25, 2012 23.38 23.60 23.18 23.30 740,339 -0.16(-0.68%)
May 24, 2012 23.48 23.59 23.15 23.46 509,063 +0.10(+0.43%)
May 23, 2012 23.13 23.41 22.76 23.36 605,327 -0.09(-0.38%)
May 22, 2012 23.39 23.55 23.17 23.45 1,806,148 +0.56(+2.45%)
May 18, 2012 22.89 22.89 22.89 0 -0.10(-0.43%)
May 17, 2012 23.17 23.19 22.83 22.99 5,101,979 -0.18(-0.78%)
May 16, 2012 23.23 23.57 23.03 23.17 1,176,990 -0.14(-0.60%)
May 15, 2012 23.74 23.76 23.23 23.31 1,321,941 -0.37(-1.56%)
May 14, 2012 24.02 24.09 23.68 23.68 1,319,829 -0.68(-2.79%)
May 11, 2012 24.41 24.52 24.23 24.36 366,165 -0.05(-0.20%)
May 10, 2012 24.50 24.61 24.37 24.41 636,423 +0.08(+0.33%)
May 09, 2012 24.41 24.45 24.09 24.33 753,086 -0.16(-0.65%)
May 08, 2012 24.50 24.71 24.03 24.49 1,015,307 -0.09(-0.37%)
May 07, 2012 24.55 24.75 24.40 24.58 446,707 -0.20(-0.81%)
May 04, 2012 25.00 25.12 24.52 24.78 699,487 -0.47(-1.86%)
May 03, 2012 25.46 25.58 25.09 25.25 650,338 -0.26(-1.02%)
May 02, 2012 25.59 25.70 25.42 25.51 542,018 -0.08(-0.31%)
May 01, 2012 25.77 25.86 25.59 25.59 655,715 -0.18(-0.70%)
Apr 30, 2012 25.15 25.84 25.07 25.77 1,042,151 +0.44(+1.74%)
Apr 27, 2012 24.92 25.43 24.81 25.33 915,231 +0.56(+2.26%)
Apr 26, 2012 24.40 24.96 24.33 24.77 1,109,861 +0.47(+1.93%)
Apr 25, 2012 24.17 24.43 24.05 24.30 538,295 +0.26(+1.08%)
Apr 24, 2012 24.34 24.40 24.02 24.04 742,123 -0.29(-1.19%)
Apr 23, 2012 24.48 24.48 24.05 24.33 762,293 -0.15(-0.61%)
Apr 20, 2012 24.70 24.75 24.40 24.48 533,105 +0.04(+0.16%)
Apr 19, 2012 24.82 24.91 24.33 24.44 585,328 -0.28(-1.13%)
Apr 18, 2012 24.49 24.98 24.37 24.72 617,914 +0.08(+0.32%)
Apr 17, 2012 24.15 24.68 24.06 24.64 864,103 +0.66(+2.75%)
Apr 16, 2012 24.31 24.49 23.97 23.98 1,011,612 -0.30(-1.24%)
Apr 13, 2012 24.50 24.51 24.15 24.28 713,540 -0.34(-1.38%)
Apr 12, 2012 24.73 24.77 24.32 24.62 1,020,067 -0.04(-0.16%)
Apr 11, 2012 24.50 24.74 24.20 24.66 1,054,920 +0.66(+2.75%)
Apr 10, 2012 24.10 24.15 23.70 24.00 1,041,572 -0.17(-0.70%)
Apr 09, 2012 24.30 24.54 24.09 24.17 628,625 -0.13(-0.53%)
Apr 05, 2012 24.85 24.88 24.14 24.30 1,223,145 -0.68(-2.72%)
Apr 04, 2012 25.20 25.33 24.80 24.98 997,454 -0.36(-1.42%)
Apr 03, 2012 25.66 25.69 25.24 25.34 730,874 -0.46(-1.78%)
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.