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, 2017 14.54 14.67 14.49 14.61 762,680 +0.10(+0.69%)
Aug 30, 2017 14.49 14.79 14.49 14.51 1,293,166 -0.04(-0.27%)
Aug 29, 2017 14.39 14.58 14.33 14.55 464,916 +0.12(+0.83%)
Aug 28, 2017 14.53 14.53 14.34 14.43 360,294 -0.03(-0.21%)
Aug 25, 2017 14.62 14.42 14.46 518,200 +0.07(+0.49%)
Aug 24, 2017 14.35 14.50 14.28 14.39 407,724 +0.00(+0.00%)
Aug 23, 2017 14.15 14.49 14.12 14.39 399,509 +0.21(+1.48%)
Aug 22, 2017 14.15 14.31 14.10 14.18 602,464 +0.02(+0.14%)
Aug 21, 2017 14.38 14.38 14.15 14.16 369,331 -0.21(-1.46%)
Aug 18, 2017 14.32 14.46 14.23 14.37 505,901 -0.01(-0.07%)
Aug 17, 2017 14.47 14.60 14.37 14.38 514,562 -0.12(-0.83%)
Aug 16, 2017 14.62 14.82 14.48 14.50 663,695 -0.12(-0.82%)
Aug 15, 2017 14.69 14.73 14.56 14.62 428,011 -0.11(-0.75%)
Aug 14, 2017 14.60 14.94 14.58 14.73 655,594 +0.12(+0.82%)
Aug 11, 2017 14.52 14.74 14.48 14.61 727,960 +0.11(+0.76%)
Aug 10, 2017 14.57 14.67 14.36 14.50 771,739 +0.01(+0.07%)
Aug 09, 2017 14.57 14.87 14.46 14.49 945,141 -0.01(-0.07%)
Aug 08, 2017 14.56 14.74 14.46 14.50 753,844 -0.10(-0.68%)
Aug 04, 2017 14.30 14.63 14.24 14.60 598,913 +0.34(+2.38%)
Aug 03, 2017 14.57 14.71 14.20 14.26 1,040,220 -0.40(-2.73%)
Aug 02, 2017 14.28 14.70 14.24 14.66 800,226 +0.32(+2.23%)
Aug 01, 2017 14.44 14.54 14.21 14.34 559,413 -0.09(-0.62%)
Jul 31, 2017 14.53 14.67 14.32 14.43 689,607 -0.15(-1.03%)
Jul 28, 2017 14.67 14.75 14.52 14.58 548,755 -0.08(-0.55%)
Jul 27, 2017 14.57 14.76 14.43 14.66 711,254 +0.05(+0.34%)
Jul 26, 2017 14.66 14.83 14.55 14.61 817,402 -0.02(-0.14%)
Jul 25, 2017 14.25 14.70 14.25 14.63 780,674 +0.51(+3.61%)
Jul 24, 2017 14.23 14.28 14.09 14.12 378,129 -0.09(-0.63%)
Jul 21, 2017 14.73 14.73 14.11 14.21 1,038,214 -0.40(-2.74%)
Jul 20, 2017 14.83 14.84 14.50 14.61 621,032 -0.17(-1.15%)
Jul 19, 2017 14.32 14.81 14.29 14.78 1,071,056 +0.50(+3.50%)
Jul 18, 2017 14.15 14.34 14.10 14.28 678,336 +0.22(+1.56%)
Jul 17, 2017 14.12 14.31 13.99 14.06 708,919 +0.00(+0.00%)
Jul 14, 2017 14.34 14.42 13.95 14.06 941,029 -0.21(-1.47%)
Jul 13, 2017 14.20 14.30 14.12 14.27 841,390 +0.02(+0.14%)
Jul 12, 2017 14.00 14.33 13.99 14.25 1,368,412 +0.38(+2.74%)
Jul 11, 2017 13.45 13.97 13.40 13.87 1,463,074 +0.24(+1.76%)
Jul 10, 2017 13.56 13.69 13.39 13.63 914,500 -0.02(-0.15%)
Jul 07, 2017 13.87 13.88 13.48 13.65 1,084,007 -0.31(-2.22%)
Jul 06, 2017 14.05 14.20 13.89 13.96 1,262,617 -0.15(-1.06%)
Jul 05, 2017 14.36 14.36 14.03 14.11 1,450,853 -0.29(-2.01%)
Jul 04, 2017 14.76 14.90 14.36 14.40 916,336 -0.32(-2.17%)
Jul 03, 2017 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Jun 30, 2017 15.00 15.01 14.71 14.72 1,445,806 -0.30(-2.00%)
Jun 29, 2017 15.35 15.36 15.01 15.02 960,065 -0.27(-1.77%)
Jun 28, 2017 15.24 15.37 15.15 15.29 686,934 +0.09(+0.59%)
Jun 27, 2017 15.35 15.36 15.16 15.20 905,596 -0.06(-0.39%)
Jun 26, 2017 15.28 15.36 15.18 15.26 460,043 +0.03(+0.20%)
Jun 23, 2017 15.13 15.28 15.09 15.23 772,681 +0.07(+0.46%)
Jun 22, 2017 15.26 15.34 15.11 15.16 1,363,912 -0.33(-2.13%)
Jun 21, 2017 15.43 15.58 15.26 15.49 888,311 +0.05(+0.32%)
Jun 20, 2017 15.53 15.58 15.41 15.44 1,087,994 -0.28(-1.78%)
Jun 19, 2017 15.62 15.81 15.57 15.72 715,178 +0.10(+0.64%)
Jun 16, 2017 15.50 15.66 15.38 15.62 1,975,192 +0.13(+0.84%)
Jun 15, 2017 15.43 15.68 15.43 15.49 869,213 -0.02(-0.13%)
Jun 14, 2017 15.76 15.79 15.39 15.51 1,822,450 -0.30(-1.90%)
Jun 13, 2017 15.73 15.84 15.59 15.81 925,366 +0.10(+0.64%)
Jun 12, 2017 15.55 15.80 15.50 15.71 1,249,741 +0.24(+1.55%)
Jun 09, 2017 15.15 15.55 15.10 15.47 1,216,712 +0.40(+2.65%)
Jun 08, 2017 15.17 15.37 15.06 15.07 1,083,493 -0.17(-1.12%)
Jun 07, 2017 15.88 15.97 15.23 15.24 1,108,941 -0.71(-4.45%)
Jun 06, 2017 15.70 15.99 15.57 15.95 1,206,951 -0.07(-0.44%)
Jun 05, 2017 15.74 16.06 15.66 16.02 650,509 +0.22(+1.39%)
Jun 02, 2017 15.90 15.90 15.67 15.80 961,293 -0.20(-1.25%)
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.