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 (%)
Jul 31, 2008 46.00 46.00 44.42 45.34 1,063,115 -0.60(-1.31%)
Jul 30, 2008 43.86 46.48 43.52 45.94 850,487 +2.04(+4.65%)
Jul 29, 2008 43.50 44.23 42.77 43.90 866,172 +0.37(+0.85%)
Jul 28, 2008 42.73 43.98 42.65 43.53 1,254,704 +1.13(+2.67%)
Jul 25, 2008 41.90 42.40 41.60 42.40 1,813,965 +0.96(+2.32%)
Jul 24, 2008 42.09 42.68 40.84 41.44 2,244,536 +0.93(+2.30%)
Jul 23, 2008 41.07 41.28 40.30 40.51 1,717,850 -0.84(-2.03%)
Jul 22, 2008 42.00 42.00 40.54 41.35 1,304,054 -0.47(-1.12%)
Jul 21, 2008 41.75 41.82 40.54 41.82 886,680 +0.65(+1.58%)
Jul 18, 2008 42.20 42.20 41.17 41.17 826,338 -0.08(-0.19%)
Jul 17, 2008 41.99 42.00 40.98 41.25 2,342,224 -0.89(-2.11%)
Jul 16, 2008 43.00 43.15 41.33 42.14 1,137,689 -1.03(-2.39%)
Jul 15, 2008 44.51 44.74 42.99 43.17 741,472 -1.83(-4.07%)
Jul 14, 2008 45.20 45.20 44.52 45.00 695,576 +0.20(+0.45%)
Jul 11, 2008 46.00 46.00 44.76 44.80 692,426 -0.43(-0.95%)
Jul 10, 2008 45.20 45.48 44.00 45.23 627,319 +0.64(+1.44%)
Jul 09, 2008 46.50 46.98 44.02 44.59 687,938 -1.21(-2.64%)
Jul 08, 2008 44.95 45.80 43.69 45.80 1,231,024 +1.46(+3.29%)
Jul 07, 2008 46.11 46.96 44.12 44.34 1,349,527 -2.56(-5.46%)
Jul 04, 2008 47.25 47.66 46.20 46.90 305,689 +0.05(+0.11%)
Jul 03, 2008 48.46 49.15 46.57 46.85 1,060,035 -1.80(-3.70%)
Jul 02, 2008 49.44 50.19 48.18 48.65 991,281 -0.17(-0.35%)
Jul 01, 2008 48.31 48.89 47.74 48.82 1,281,153 +0.00(+0.00%)
Jun 30, 2008 48.31 48.89 47.74 48.82 1,281,153 +0.96(+2.01%)
Jun 27, 2008 48.30 48.72 47.75 47.86 795,155 +0.07(+0.15%)
Jun 26, 2008 48.56 48.73 47.12 47.79 610,034 -0.15(-0.31%)
Jun 25, 2008 48.42 49.13 46.80 47.94 2,110,701 -0.18(-0.37%)
Jun 24, 2008 49.62 49.62 48.08 48.12 950,269 -1.55(-3.12%)
Jun 23, 2008 48.04 49.77 47.80 49.67 905,262 +2.06(+4.33%)
Jun 20, 2008 50.25 50.64 47.00 47.61 2,852,591 -1.99(-4.01%)
Jun 19, 2008 50.48 50.48 49.40 49.60 803,290 -0.89(-1.76%)
Jun 18, 2008 50.15 50.78 49.87 50.49 1,226,528 +0.23(+0.46%)
Jun 17, 2008 49.80 50.42 49.61 50.26 857,086 +0.26(+0.52%)
Jun 16, 2008 51.86 52.00 49.67 50.00 1,656,303 -1.26(-2.46%)
Jun 13, 2008 50.50 51.51 50.30 51.26 1,263,113 +0.54(+1.06%)
Jun 12, 2008 50.01 51.74 50.01 50.72 3,173,051 -0.11(-0.22%)
Jun 11, 2008 50.40 51.08 49.49 50.83 1,515,281 +1.37(+2.77%)
Jun 10, 2008 51.85 51.85 49.40 49.46 1,717,601 -1.76(-3.44%)
Jun 09, 2008 51.42 53.00 51.13 51.22 515,891 -0.32(-0.62%)
Jun 06, 2008 51.30 52.79 51.30 51.54 1,023,763 +0.96(+1.90%)
Jun 05, 2008 50.33 51.00 50.00 50.58 2,154,857 +0.48(+0.96%)
Jun 04, 2008 49.95 50.54 49.15 50.10 838,817 +0.15(+0.30%)
Jun 03, 2008 50.18 50.55 49.60 49.95 838,603 -0.26(-0.52%)
Jun 02, 2008 49.54 50.45 49.00 50.21 931,653 +0.35(+0.70%)
May 30, 2008 50.20 50.75 49.86 49.86 936,478 -0.07(-0.14%)
May 29, 2008 51.30 51.93 49.93 49.93 884,261 -1.40(-2.73%)
May 28, 2008 49.70 51.59 49.28 51.33 812,334 +0.98(+1.95%)
May 27, 2008 51.80 51.90 50.10 50.35 2,754,431 -1.77(-3.40%)
May 26, 2008 52.13 52.50 51.71 52.12 360,661 -0.20(-0.38%)
May 23, 2008 52.71 53.00 51.80 52.32 1,118,461 +0.37(+0.71%)
May 22, 2008 53.00 54.24 51.70 51.95 1,484,163 -1.05(-1.98%)
May 21, 2008 52.72 53.90 52.38 53.00 1,864,064 +0.07(+0.13%)
May 20, 2008 52.49 53.86 51.08 52.93 2,678,623 +0.99(+1.91%)
May 19, 2008 50.55 52.00 50.00 51.94 1,459,400 +0.00(+0.00%)
May 16, 2008 50.55 52.00 50.00 51.94 1,459,400 +2.32(+4.68%)
May 15, 2008 51.00 51.00 48.93 49.62 2,290,717 -0.88(-1.74%)
May 14, 2008 50.32 50.82 50.13 50.50 1,148,965 +0.31(+0.62%)
May 13, 2008 51.29 51.29 49.81 50.19 1,481,836 -1.65(-3.18%)
May 12, 2008 50.70 52.11 50.02 51.84 1,454,932 +1.33(+2.63%)
May 09, 2008 51.50 51.53 50.00 50.51 1,310,174 -0.39(-0.77%)
May 08, 2008 48.90 50.90 48.65 50.90 3,737,458 +2.28(+4.69%)
May 07, 2008 49.05 49.13 48.02 48.62 2,170,932 -0.41(-0.84%)
May 06, 2008 46.85 49.29 46.83 49.03 1,277,030 +2.24(+4.79%)
May 05, 2008 46.71 46.91 45.81 46.79 1,296,963 +0.63(+1.36%)
May 02, 2008 45.01 46.34 46.16 46.16 799,849 +1.47(+3.29%)
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.