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, 2009 29.80 29.80 28.97 29.48 1,610,624 -0.52(-1.73%)
Aug 28, 2009 30.64 30.80 29.93 30.00 3,189,695 -0.34(-1.12%)
Aug 27, 2009 30.57 30.64 30.01 30.34 678,549 -0.32(-1.04%)
Aug 26, 2009 30.51 30.99 30.51 30.66 608,928 -0.05(-0.16%)
Aug 25, 2009 31.20 31.20 30.50 30.71 1,066,770 -0.29(-0.94%)
Aug 24, 2009 31.14 31.14 30.81 31.00 1,096,567 +0.11(+0.36%)
Aug 21, 2009 31.13 31.13 30.61 30.89 892,941 +0.15(+0.49%)
Aug 20, 2009 30.86 31.10 30.71 30.74 543,069 -0.04(-0.13%)
Aug 19, 2009 30.70 31.03 30.38 30.78 1,490,113 -0.77(-2.44%)
Aug 18, 2009 30.63 31.60 30.43 31.55 2,823,959 +0.97(+3.17%)
Aug 17, 2009 30.05 30.64 30.00 30.58 667,804 -0.38(-1.23%)
Aug 14, 2009 31.02 31.02 30.32 30.96 652,065 +0.06(+0.19%)
Aug 13, 2009 30.64 31.05 30.25 30.90 869,176 +0.87(+2.90%)
Aug 12, 2009 30.05 30.44 29.99 30.03 775,462 +0.02(+0.07%)
Aug 11, 2009 30.80 31.03 29.90 30.01 1,369,935 -0.78(-2.53%)
Aug 10, 2009 31.30 31.47 30.69 30.79 667,883 -0.48(-1.54%)
Aug 07, 2009 31.68 31.80 31.18 31.27 500,503 -0.03(-0.10%)
Aug 06, 2009 31.50 31.73 31.26 31.30 470,328 -0.15(-0.48%)
Aug 05, 2009 31.71 31.85 31.13 31.45 1,076,286 -0.35(-1.10%)
Aug 04, 2009 32.48 32.49 31.34 31.80 1,233,937 +0.10(+0.32%)
Jul 31, 2009 31.60 32.00 31.33 31.70 1,168,334 -0.30(-0.94%)
Jul 30, 2009 32.25 32.25 31.81 32.00 973,363 +0.40(+1.27%)
Jul 29, 2009 32.50 32.50 31.54 31.60 677,213 -0.93(-2.86%)
Jul 28, 2009 33.03 33.55 32.53 32.53 642,945 -1.12(-3.33%)
Jul 27, 2009 33.59 33.75 33.06 33.65 629,206 +0.29(+0.87%)
Jul 24, 2009 34.00 34.00 33.15 33.36 693,913 -0.64(-1.88%)
Jul 23, 2009 32.35 34.04 32.25 34.00 2,034,805 +2.00(+6.25%)
Jul 22, 2009 31.35 32.04 31.35 32.00 810,509 +0.20(+0.63%)
Jul 21, 2009 32.50 32.65 31.50 31.80 932,056 -0.58(-1.79%)
Jul 20, 2009 32.35 32.45 31.56 32.38 657,744 +1.02(+3.25%)
Jul 17, 2009 31.04 31.47 31.00 31.36 880,702 +0.41(+1.32%)
Jul 16, 2009 31.43 31.50 30.80 30.95 929,930 -0.49(-1.56%)
Jul 15, 2009 31.05 31.94 30.92 31.44 1,144,257 +0.85(+2.78%)
Jul 14, 2009 31.10 31.19 30.43 30.59 486,491 -0.13(-0.42%)
Jul 13, 2009 30.00 30.72 29.68 30.72 558,961 +0.47(+1.55%)
Jul 10, 2009 29.60 30.25 29.51 30.25 490,911 +0.22(+0.73%)
Jul 09, 2009 29.54 30.03 29.29 30.03 1,941,141 +1.24(+4.31%)
Jul 08, 2009 29.50 29.96 28.29 28.79 1,683,026 -0.65(-2.21%)
Jul 07, 2009 30.32 30.72 29.40 29.44 1,215,068 -0.88(-2.90%)
Jul 06, 2009 31.50 31.50 30.25 30.32 928,506 -1.61(-5.04%)
Jul 03, 2009 31.61 32.27 31.61 31.93 212,059 +0.13(+0.41%)
Jul 02, 2009 32.45 32.45 31.80 31.80 602,444 -0.73(-2.24%)
Jun 30, 2009 32.90 33.01 31.75 32.53 948,671 -0.17(-0.52%)
Jun 29, 2009 32.60 32.77 32.43 32.70 463,032 +0.48(+1.49%)
Jun 26, 2009 32.50 32.50 31.68 32.22 991,493 +0.05(+0.16%)
Jun 25, 2009 31.72 32.45 31.54 32.17 1,084,613 +0.92(+2.94%)
Jun 24, 2009 31.49 31.75 31.05 31.25 2,711,851 +0.35(+1.13%)
Jun 23, 2009 30.40 31.00 30.10 30.90 714,779 +0.55(+1.81%)
Jun 22, 2009 31.69 31.88 30.25 30.35 1,077,528 -1.98(-6.12%)
Jun 19, 2009 31.80 32.33 31.46 32.33 2,212,268 +0.93(+2.96%)
Jun 18, 2009 31.40 31.75 31.07 31.40 1,046,680 +0.05(+0.16%)
Jun 17, 2009 33.50 33.50 31.31 31.35 1,764,791 -1.88(-5.66%)
Jun 16, 2009 34.52 34.79 33.03 33.23 964,300 -0.65(-1.92%)
Jun 15, 2009 35.00 35.00 33.58 33.88 807,157 -1.27(-3.61%)
Jun 12, 2009 35.49 36.09 35.05 35.15 908,381 -0.53(-1.49%)
Jun 11, 2009 35.26 35.82 35.03 35.68 866,331 +0.68(+1.94%)
Jun 10, 2009 35.14 35.23 34.45 35.00 1,357,155 +0.55(+1.60%)
Jun 09, 2009 34.33 34.87 34.16 34.45 820,803 +0.56(+1.65%)
Jun 08, 2009 34.43 34.11 33.57 33.89 519,985 -0.56(-1.63%)
Jun 05, 2009 34.24 34.45 33.16 34.45 615,686 +0.80(+2.38%)
Jun 04, 2009 33.45 33.74 32.86 33.65 883,611 +0.65(+1.97%)
Jun 03, 2009 34.25 34.25 32.80 33.00 848,588 -1.28(-3.73%)
Jun 02, 2009 34.80 35.49 34.11 34.28 1,937,932 -0.47(-1.35%)
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.