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 30, 2014 34.46 34.46 34.46 0 +0.04(+0.12%)
Jun 27, 2014 34.62 34.66 34.15 34.42 536,454 -0.21(-0.61%)
Jun 26, 2014 34.38 34.77 34.06 34.63 621,073 +0.18(+0.52%)
Jun 25, 2014 34.50 34.97 34.34 34.45 953,067 -0.10(-0.29%)
Jun 24, 2014 35.98 35.98 34.39 34.55 1,551,638 -1.33(-3.71%)
Jun 23, 2014 36.14 36.27 35.83 35.88 870,594 -0.18(-0.50%)
Jun 20, 2014 36.62 36.62 36.00 36.06 1,992,245 -0.46(-1.26%)
Jun 19, 2014 36.70 36.70 36.28 36.52 392,521 -0.19(-0.52%)
Jun 18, 2014 36.44 36.78 36.42 36.71 647,676 +0.21(+0.58%)
Jun 17, 2014 36.70 36.73 36.47 36.50 481,559 -0.18(-0.49%)
Jun 16, 2014 36.96 37.28 36.53 36.68 616,237 -0.25(-0.68%)
Jun 13, 2014 36.51 37.04 36.50 36.93 638,454 +0.42(+1.15%)
Jun 12, 2014 36.21 36.55 36.18 36.51 741,697 +0.48(+1.33%)
Jun 11, 2014 35.90 36.05 35.73 36.03 587,954 +0.06(+0.17%)
Jun 10, 2014 35.85 36.06 35.80 35.97 865,310 -0.01(-0.03%)
Jun 06, 2014 35.75 36.01 35.59 35.98 847,952 +0.02(+0.06%)
Jun 05, 2014 36.39 36.43 35.90 35.96 1,535,013 -0.50(-1.37%)
Jun 04, 2014 36.54 36.54 35.79 36.46 992,146 -0.03(-0.08%)
Jun 03, 2014 36.58 36.74 36.40 36.49 1,073,687 -0.38(-1.03%)
Jun 02, 2014 36.68 36.89 36.53 36.87 685,297 +0.30(+0.82%)
May 30, 2014 36.33 36.80 36.05 36.57 724,200 +0.18(+0.49%)
May 29, 2014 36.50 36.60 36.07 36.39 373,048 -0.07(-0.19%)
May 28, 2014 36.52 36.60 36.20 36.46 414,578 +0.03(+0.08%)
May 27, 2014 36.79 36.79 36.32 36.43 467,945 -0.35(-0.95%)
May 26, 2014 36.91 37.09 36.63 36.78 135,595 -0.14(-0.38%)
May 23, 2014 36.85 37.02 36.71 36.92 471,219 +0.07(+0.19%)
May 22, 2014 36.45 37.02 36.20 36.85 435,945 +0.38(+1.04%)
May 21, 2014 36.07 36.50 36.03 36.47 619,209 +0.41(+1.14%)
May 20, 2014 35.67 36.19 35.56 36.06 660,870 +0.05(+0.14%)
May 16, 2014 36.01 36.01 36.01 0 -0.39(-1.07%)
May 15, 2014 36.64 36.78 36.15 36.40 672,942 -0.22(-0.60%)
May 14, 2014 36.42 36.91 36.35 36.62 934,489 +0.23(+0.63%)
May 13, 2014 36.19 36.45 35.96 36.39 653,314 +0.33(+0.92%)
May 12, 2014 36.07 36.36 35.82 36.06 756,031 +0.12(+0.33%)
May 09, 2014 35.99 36.00 35.62 35.94 578,116 +0.08(+0.22%)
May 08, 2014 36.29 36.39 35.53 35.86 1,173,384 -0.29(-0.80%)
May 07, 2014 36.22 36.45 35.63 36.15 1,232,778 +0.66(+1.86%)
May 06, 2014 35.65 35.74 35.36 35.49 474,485 -0.17(-0.48%)
May 05, 2014 35.91 35.91 35.22 35.66 550,095 -0.23(-0.64%)
May 02, 2014 35.77 35.89 35.66 35.89 321,898 +0.08(+0.22%)
May 01, 2014 35.82 36.06 35.63 35.81 353,031 -0.01(-0.03%)
Apr 30, 2014 35.94 36.06 35.56 35.82 679,176 -0.12(-0.33%)
Apr 29, 2014 35.68 36.17 35.64 35.94 846,171 +0.44(+1.24%)
Apr 28, 2014 35.45 35.79 35.35 35.50 451,187 +0.08(+0.23%)
Apr 25, 2014 35.60 35.80 35.17 35.42 1,183,652 -0.32(-0.90%)
Apr 24, 2014 36.32 36.32 35.54 35.74 983,201 -0.57(-1.57%)
Apr 23, 2014 36.57 36.84 36.30 36.31 841,101 -0.10(-0.27%)
Apr 22, 2014 36.49 37.31 36.39 36.41 1,349,934 +0.08(+0.22%)
Apr 21, 2014 36.26 36.41 36.00 36.33 899,548 +0.04(+0.11%)
Apr 17, 2014 36.29 36.29 36.29 0 +1.31(+3.74%)
Apr 16, 2014 35.10 35.27 34.96 34.98 805,879 -0.09(-0.26%)
Apr 15, 2014 34.91 35.17 34.61 35.07 829,660 +0.14(+0.40%)
Apr 14, 2014 35.10 35.26 34.60 34.93 873,187 -0.19(-0.54%)
Apr 11, 2014 34.99 35.48 34.99 35.12 898,381 -0.16(-0.45%)
Apr 10, 2014 35.20 35.40 35.05 35.28 782,100 +0.17(+0.48%)
Apr 09, 2014 34.95 35.40 34.84 35.11 1,307,372 +0.69(+2.00%)
Apr 08, 2014 34.56 34.73 34.32 34.42 1,016,989 -0.19(-0.55%)
Apr 07, 2014 34.71 34.98 34.57 34.61 1,366,363 -0.09(-0.26%)
Apr 04, 2014 34.31 34.88 34.21 34.70 1,047,121 +0.63(+1.85%)
Apr 03, 2014 34.20 34.32 33.93 34.07 1,275,411 -0.12(-0.35%)
Apr 02, 2014 33.77 34.29 33.66 34.19 1,217,522 +0.53(+1.57%)
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.