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, 2012 25.20 25.30 24.91 24.91 1,054,292 -0.30(-1.19%)
Jul 30, 2012 25.32 25.45 25.10 25.21 738,365 -0.04(-0.16%)
Jul 27, 2012 25.06 25.40 24.99 25.25 729,222 +0.25(+1.00%)
Jul 26, 2012 24.89 25.10 24.80 25.00 639,242 +0.32(+1.30%)
Jul 25, 2012 24.85 24.97 24.52 24.68 858,353 -0.16(-0.64%)
Jul 24, 2012 25.24 25.45 24.52 24.84 596,253 -0.28(-1.11%)
Jul 23, 2012 25.09 25.40 24.88 25.12 836,407 -0.46(-1.80%)
Jul 20, 2012 25.60 25.65 25.42 25.58 467,739 -0.15(-0.58%)
Jul 19, 2012 25.80 25.95 25.45 25.73 946,242 -0.07(-0.27%)
Jul 18, 2012 26.14 26.14 25.71 25.80 923,204 -0.42(-1.60%)
Jul 17, 2012 26.09 26.25 25.85 26.22 519,813 +0.21(+0.81%)
Jul 16, 2012 25.55 26.23 25.47 26.01 852,347 +0.43(+1.68%)
Jul 13, 2012 25.62 25.86 25.58 25.58 707,246 +0.02(+0.08%)
Jul 12, 2012 25.74 25.74 25.28 25.56 835,850 -0.19(-0.74%)
Jul 11, 2012 25.35 25.90 25.34 25.75 728,675 +0.35(+1.38%)
Jul 10, 2012 25.49 26.00 25.25 25.40 933,352 -0.01(-0.04%)
Jul 09, 2012 25.56 25.69 25.27 25.41 435,278 -0.20(-0.78%)
Jul 06, 2012 25.65 25.82 25.35 25.61 494,704 -0.43(-1.65%)
Jul 05, 2012 26.11 26.24 25.76 26.04 655,665 -0.10(-0.38%)
Jul 04, 2012 26.10 26.25 25.90 26.14 251,384 +0.17(+0.65%)
Jul 03, 2012 25.76 26.13 25.97 25.97 806,438 +0.52(+2.04%)
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%)
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.