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 (%)
Aug 31, 2007 38.40 38.95 38.14 38.75 799,307 +0.85(+2.24%)
Aug 30, 2007 37.95 38.15 37.51 37.90 464,288 -0.14(-0.37%)
Aug 29, 2007 36.95 38.45 36.84 38.04 1,154,473 +1.07(+2.89%)
Aug 28, 2007 37.20 37.28 36.79 36.97 748,949 -0.28(-0.75%)
Aug 27, 2007 37.50 37.69 37.20 37.25 551,152 -0.50(-1.32%)
Aug 24, 2007 38.35 38.50 37.64 37.75 694,409 -0.23(-0.61%)
Aug 23, 2007 38.74 38.74 37.94 37.98 942,768 +0.11(+0.29%)
Aug 22, 2007 37.58 37.97 36.94 37.87 914,886 +0.29(+0.77%)
Aug 21, 2007 37.30 37.58 36.72 37.58 790,173 +0.88(+2.40%)
Aug 20, 2007 37.80 37.80 36.09 36.70 1,321,343 -0.94(-2.50%)
Aug 17, 2007 38.17 38.83 36.71 37.64 662,540 +0.51(+1.37%)
Aug 16, 2007 37.00 37.51 35.01 37.13 2,093,227 -0.44(-1.17%)
Aug 15, 2007 37.80 39.22 37.50 37.57 1,330,312 -1.00(-2.59%)
Aug 14, 2007 38.65 38.97 37.24 38.57 1,240,598 +0.06(+0.16%)
Aug 13, 2007 38.50 39.61 38.49 38.51 1,617,422 +0.46(+1.21%)
Aug 10, 2007 37.50 38.49 37.00 38.05 1,319,393 -0.54(-1.40%)
Aug 09, 2007 39.00 39.18 37.70 38.59 1,849,443 -0.99(-2.50%)
Aug 08, 2007 40.42 40.42 39.48 39.58 1,563,288 -0.32(-0.80%)
Aug 07, 2007 40.00 40.68 39.40 39.90 1,460,698 -0.67(-1.65%)
Aug 06, 2007 42.31 42.31 40.50 40.57 582,192 +0.00(+0.00%)
Aug 03, 2007 42.31 42.31 40.50 40.57 582,192 -1.56(-3.70%)
Aug 02, 2007 42.80 42.80 41.50 42.13 727,942 +0.27(+0.65%)
Aug 01, 2007 42.00 42.39 41.05 41.86 1,161,133 -0.37(-0.88%)
Jul 31, 2007 42.19 42.98 42.00 42.23 1,277,158 +0.63(+1.51%)
Jul 30, 2007 41.42 42.00 41.40 41.60 549,998 +0.30(+0.73%)
Jul 27, 2007 41.59 41.97 41.03 41.30 900,944 -0.32(-0.77%)
Jul 26, 2007 41.67 41.99 40.80 41.62 911,156 -0.37(-0.88%)
Jul 25, 2007 41.82 42.20 40.16 41.99 24,404 +0.12(+0.29%)
Jul 24, 2007 42.53 42.53 41.87 41.87 20,335 -0.90(-2.10%)
Jul 23, 2007 43.75 43.75 42.51 42.77 813,560 -0.89(-2.04%)
Jul 20, 2007 44.55 44.80 43.60 43.66 1,056,323 -0.85(-1.91%)
Jul 19, 2007 45.15 45.31 44.22 44.51 1,395,486 -0.84(-1.85%)
Jul 18, 2007 44.62 45.35 44.40 45.35 605,759 +0.65(+1.45%)
Jul 17, 2007 44.61 44.98 44.30 44.70 565,148 +0.48(+1.09%)
Jul 16, 2007 45.28 45.33 43.90 44.22 720,845 -0.68(-1.51%)
Jul 13, 2007 44.75 45.00 44.46 44.90 482,534 +0.50(+1.13%)
Jul 12, 2007 44.42 44.69 44.20 44.40 628,712 +0.20(+0.45%)
Jul 11, 2007 44.42 44.79 43.57 44.20 914,831 -0.13(-0.29%)
Jul 10, 2007 44.50 44.96 44.30 44.33 660,253 -0.12(-0.27%)
Jul 09, 2007 43.95 44.70 43.75 44.45 423,060 -42.87(-49.10%)
Jul 06, 2007 86.65 87.87 86.35 87.32 325,682 +0.34(+0.39%)
Jul 05, 2007 87.98 87.98 85.88 86.98 517,054 -1.26(-1.43%)
Jul 03, 2007 87.73 88.50 87.73 88.24 590,031 +0.54(+0.62%)
Jul 02, 2007 88.50 89.23 86.93 87.70 912,955 +0.00(+0.00%)
Jun 29, 2007 88.50 89.23 86.93 87.70 912,955 -0.50(-0.57%)
Jun 28, 2007 87.01 89.49 86.89 88.20 543,372 +1.79(+2.07%)
Jun 27, 2007 85.17 86.89 83.83 86.41 577,560 +0.86(+1.01%)
Jun 26, 2007 87.75 87.91 85.55 85.55 461,941 -1.71(-1.96%)
Jun 25, 2007 89.19 89.40 86.50 87.26 857,928 -2.83(-3.14%)
Jun 22, 2007 92.74 92.74 90.03 90.09 469,296 -2.72(-2.93%)
Jun 21, 2007 91.76 93.30 90.52 92.81 307,563 +1.22(+1.33%)
Jun 20, 2007 92.06 92.72 91.39 91.59 492,397 -0.55(-0.60%)
Jun 19, 2007 92.25 92.40 91.04 92.14 309,175 +0.14(+0.15%)
Jun 18, 2007 90.39 92.34 90.22 92.00 321,449 +1.90(+2.11%)
Jun 15, 2007 90.46 90.71 89.66 90.10 931,030 -0.36(-0.40%)
Jun 14, 2007 90.00 90.74 89.81 90.46 500,847 +0.53(+0.59%)
Jun 13, 2007 89.40 90.00 88.60 89.93 582,560 +0.38(+0.42%)
Jun 12, 2007 89.89 90.15 89.05 89.55 663,060 -0.30(-0.33%)
Jun 11, 2007 89.74 90.00 89.11 89.85 351,111 +0.35(+0.39%)
Jun 08, 2007 88.23 89.93 88.11 89.50 529,682 +0.75(+0.85%)
Jun 07, 2007 89.50 90.00 88.03 88.75 568,179 -0.71(-0.79%)
Jun 06, 2007 89.80 89.89 89.01 89.46 506,990 -0.30(-0.33%)
Jun 05, 2007 90.04 90.10 89.55 89.76 474,299 -0.32(-0.36%)
Jun 04, 2007 89.00 90.10 88.42 90.08 398,587 +0.51(+0.57%)
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.