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, 2006 76.78 77.35 76.11 76.48 361,568 -0.05(-0.07%)
Aug 30, 2006 77.30 77.30 76.06 76.53 319,632 -0.54(-0.70%)
Aug 29, 2006 77.22 77.24 76.18 77.07 529,266 -0.89(-1.14%)
Aug 28, 2006 77.70 78.19 77.16 77.96 208,694 -0.39(-0.50%)
Aug 25, 2006 78.44 78.45 77.70 78.35 481,047 +0.57(+0.73%)
Aug 24, 2006 77.42 78.18 76.51 77.78 509,764 -0.62(-0.79%)
Aug 23, 2006 78.40 79.29 78.05 78.40 369,689 -0.70(-0.88%)
Aug 22, 2006 77.95 79.44 77.55 79.10 584,526 +1.39(+1.79%)
Aug 21, 2006 75.97 78.00 75.58 77.71 422,643 +2.91(+3.89%)
Aug 18, 2006 76.00 76.00 74.50 74.80 382,966 -0.73(-0.97%)
Aug 17, 2006 76.02 76.85 75.04 75.53 487,495 -1.56(-2.02%)
Aug 16, 2006 76.51 78.29 76.47 77.09 338,768 +0.35(+0.46%)
Aug 15, 2006 77.21 77.50 75.81 76.74 535,824 -0.31(-0.40%)
Aug 14, 2006 79.63 79.63 77.05 77.05 441,148 -3.49(-4.33%)
Aug 11, 2006 80.90 81.39 80.51 80.54 276,346 -0.76(-0.93%)
Aug 10, 2006 81.81 82.37 80.66 81.30 624,161 -1.24(-1.50%)
Aug 09, 2006 82.60 82.75 81.50 82.54 322,302 +0.04(+0.05%)
Aug 08, 2006 80.30 83.00 80.16 82.50 558,649 +2.73(+3.42%)
Aug 07, 2006 79.44 80.00 78.36 79.77 362,259 +0.00(+0.00%)
Aug 04, 2006 79.44 80.00 78.36 79.77 362,259 +0.59(+0.75%)
Aug 03, 2006 79.88 80.00 78.60 79.18 383,299 -0.73(-0.91%)
Aug 02, 2006 78.62 80.62 78.62 79.91 693,927 +1.51(+1.93%)
Aug 01, 2006 77.56 78.58 76.60 78.40 255,576 +1.54(+2.00%)
Jul 31, 2006 77.91 77.94 76.62 76.86 404,858 +0.14(+0.18%)
Jul 28, 2006 75.74 77.06 75.70 76.72 405,277 +0.98(+1.29%)
Jul 27, 2006 76.10 76.33 75.32 75.74 397,374 -0.36(-0.47%)
Jul 26, 2006 74.79 76.47 74.20 76.10 410,176 +1.17(+1.56%)
Jul 25, 2006 74.22 74.95 73.72 74.93 256,133 +0.91(+1.23%)
Jul 24, 2006 73.39 74.42 73.34 74.02 274,357 +0.67(+0.91%)
Jul 21, 2006 72.99 73.78 72.06 73.35 579,351 +1.50(+2.09%)
Jul 20, 2006 72.50 72.98 71.59 71.85 360,020 +0.05(+0.07%)
Jul 19, 2006 72.00 72.80 71.01 71.80 414,154 -0.20(-0.28%)
Jul 18, 2006 73.25 73.60 71.68 72.00 756,462 -1.00(-1.37%)
Jul 17, 2006 74.15 74.95 72.90 73.00 436,360 -2.10(-2.80%)
Jul 14, 2006 74.78 75.44 73.47 75.10 397,593 +0.54(+0.72%)
Jul 13, 2006 74.30 74.98 73.47 74.56 458,161 +0.51(+0.69%)
Jul 12, 2006 73.05 74.30 73.05 74.05 650,347 +0.90(+1.23%)
Jul 11, 2006 70.76 73.85 70.76 73.15 931,918 +2.73(+3.88%)
Jul 10, 2006 69.65 70.70 69.65 70.42 217,390 -0.08(-0.11%)
Jul 07, 2006 69.05 70.50 69.05 70.50 381,570 +1.49(+2.16%)
Jul 06, 2006 69.48 70.50 68.67 69.01 316,275 -0.67(-0.96%)
Jul 05, 2006 70.60 70.60 69.21 69.68 390,864 -0.38(-0.54%)
Jul 03, 2006 70.06 70.06 70.06 70.06 0 +0.00(+0.00%)
Jun 30, 2006 70.40 71.00 69.65 70.06 451,060 -0.15(-0.21%)
Jun 29, 2006 70.21 70.21 70.21 70.21 0 +1.61(+2.35%)
Jun 28, 2006 67.96 69.30 67.96 68.60 202,683 +0.41(+0.60%)
Jun 27, 2006 68.60 69.48 68.07 68.19 441,287 -0.16(-0.23%)
Jun 23, 2006 66.86 69.14 66.86 68.35 321,188 +1.50(+2.24%)
Jun 22, 2006 67.25 67.80 66.51 66.85 251,025 +0.00(+0.00%)
Jun 21, 2006 65.65 67.20 65.22 66.85 608,534 +1.95(+3.00%)
Jun 20, 2006 65.33 65.94 64.55 64.90 414,126 +0.00(+0.00%)
Jun 19, 2006 64.85 65.34 63.50 64.90 270,427 -0.44(-0.67%)
Jun 16, 2006 65.80 66.13 64.80 65.34 1,104,584 -0.57(-0.86%)
Jun 15, 2006 68.50 68.54 65.00 65.91 1,169,497 +2.71(+4.29%)
Jun 14, 2006 63.32 64.50 62.40 63.20 623,997 -0.30(-0.47%)
Jun 13, 2006 64.40 65.30 63.15 63.50 618,220 -2.20(-3.35%)
Jun 12, 2006 66.33 67.38 64.80 65.70 684,025 -0.70(-1.05%)
Jun 09, 2006 65.98 67.32 65.20 66.40 555,488 +0.42(+0.64%)
Jun 08, 2006 64.05 65.99 62.62 65.98 916,540 +1.37(+2.12%)
Jun 07, 2006 67.87 67.87 64.31 64.61 1,005,491 -3.39(-4.99%)
Jun 06, 2006 68.20 68.68 66.63 68.00 710,387 -0.50(-0.73%)
Jun 05, 2006 69.50 69.99 68.50 68.50 945,818 -0.30(-0.44%)
Jun 02, 2006 67.49 68.80 67.20 68.80 752,346 +1.78(+2.66%)
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.