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 (%)
Sep 30, 2008 45.16 46.18 43.70 44.20 2,854,584 -0.72(-1.60%)
Sep 29, 2008 46.00 46.02 42.58 44.92 1,160,616 -1.88(-4.02%)
Sep 26, 2008 47.10 47.96 45.55 46.80 618,346 -0.60(-1.27%)
Sep 25, 2008 44.85 47.79 44.80 47.40 1,420,717 +2.08(+4.59%)
Sep 24, 2008 45.26 46.18 44.72 45.32 4,003,067 +0.56(+1.25%)
Sep 23, 2008 46.23 47.21 44.27 44.76 2,275,670 -1.67(-3.60%)
Sep 22, 2008 46.32 48.00 46.32 46.43 2,400,709 -0.56(-1.19%)
Sep 19, 2008 45.00 47.00 44.66 46.99 3,601,815 +3.25(+7.43%)
Sep 18, 2008 42.80 49.99 42.74 43.74 3,458,139 +1.44(+3.40%)
Sep 17, 2008 42.91 43.85 41.07 42.30 2,649,770 -0.09(-0.21%)
Sep 16, 2008 40.25 42.97 40.01 42.39 1,172,794 +1.31(+3.19%)
Sep 15, 2008 40.60 41.33 40.37 41.08 1,374,448 -1.05(-2.49%)
Sep 12, 2008 43.00 43.10 41.76 42.13 1,431,624 +0.03(+0.07%)
Sep 11, 2008 41.70 43.36 41.10 42.10 2,449,288 -0.35(-0.82%)
Sep 10, 2008 39.90 42.95 39.76 42.45 3,668,136 +3.02(+7.66%)
Sep 09, 2008 42.50 42.55 39.40 39.43 2,071,498 -2.97(-7.00%)
Sep 08, 2008 44.83 44.85 42.40 42.40 860,875 -0.78(-1.81%)
Sep 05, 2008 43.85 43.95 42.70 43.18 1,257,706 -1.02(-2.31%)
Sep 04, 2008 45.82 45.82 43.75 44.20 1,360,061 -1.72(-3.75%)
Sep 03, 2008 44.86 45.98 44.20 45.92 1,330,648 +0.84(+1.86%)
Sep 02, 2008 46.00 46.38 45.00 45.08 745,324 -1.86(-3.96%)
Aug 29, 2008 47.50 47.85 46.62 46.94 743,835 -0.73(-1.53%)
Aug 28, 2008 48.75 48.94 46.50 47.67 819,063 -0.78(-1.61%)
Aug 27, 2008 47.88 48.52 47.50 48.45 2,015,113 +1.23(+2.60%)
Aug 26, 2008 47.13 47.48 46.69 47.22 729,658 +0.25(+0.53%)
Aug 25, 2008 46.89 47.24 46.36 46.97 753,373 +0.30(+0.64%)
Aug 22, 2008 47.65 47.66 46.02 46.67 721,819 -1.80(-3.71%)
Aug 21, 2008 47.44 49.21 47.30 48.47 936,449 +1.73(+3.70%)
Aug 20, 2008 45.50 47.06 44.30 46.74 1,398,584 +1.66(+3.68%)
Aug 19, 2008 45.47 46.35 44.85 45.08 585,923 -0.17(-0.38%)
Aug 18, 2008 44.69 45.88 44.48 45.25 720,873 +1.03(+2.33%)
Aug 15, 2008 44.95 45.14 44.04 44.22 761,600 -1.29(-2.83%)
Aug 14, 2008 44.55 45.65 44.38 45.51 1,155,354 +0.53(+1.18%)
Aug 13, 2008 43.93 45.23 43.50 44.98 1,160,079 +1.04(+2.37%)
Aug 12, 2008 44.28 44.35 43.67 43.94 725,042 +0.22(+0.50%)
Aug 11, 2008 43.21 43.80 42.55 43.72 562,708 +0.37(+0.85%)
Aug 08, 2008 44.50 44.50 43.09 43.35 2,479,567 -1.54(-3.43%)
Aug 07, 2008 45.70 45.80 44.55 44.89 1,256,017 -0.29(-0.64%)
Aug 06, 2008 44.70 45.44 44.23 45.18 933,855 +0.94(+2.12%)
Aug 05, 2008 43.01 45.24 43.01 44.24 933,323 -1.88(-4.08%)
Aug 04, 2008 45.25 46.85 45.17 46.12 735,791 +0.00(+0.00%)
Aug 01, 2008 45.25 46.85 45.17 46.12 735,791 +0.78(+1.72%)
Jul 31, 2008 46.00 46.00 44.42 45.34 1,063,115 -0.60(-1.31%)
Jul 30, 2008 43.86 46.48 43.52 45.94 850,487 +2.04(+4.65%)
Jul 29, 2008 43.50 44.23 42.77 43.90 866,172 +0.37(+0.85%)
Jul 28, 2008 42.73 43.98 42.65 43.53 1,254,704 +1.13(+2.67%)
Jul 25, 2008 41.90 42.40 41.60 42.40 1,813,965 +0.96(+2.32%)
Jul 24, 2008 42.09 42.68 40.84 41.44 2,244,536 +0.93(+2.30%)
Jul 23, 2008 41.07 41.28 40.30 40.51 1,717,850 -0.84(-2.03%)
Jul 22, 2008 42.00 42.00 40.54 41.35 1,304,054 -0.47(-1.12%)
Jul 21, 2008 41.75 41.82 40.54 41.82 886,680 +0.65(+1.58%)
Jul 18, 2008 42.20 42.20 41.17 41.17 826,338 -0.08(-0.19%)
Jul 17, 2008 41.99 42.00 40.98 41.25 2,342,224 -0.89(-2.11%)
Jul 16, 2008 43.00 43.15 41.33 42.14 1,137,689 -1.03(-2.39%)
Jul 15, 2008 44.51 44.74 42.99 43.17 741,472 -1.83(-4.07%)
Jul 14, 2008 45.20 45.20 44.52 45.00 695,576 +0.20(+0.45%)
Jul 11, 2008 46.00 46.00 44.76 44.80 692,426 -0.43(-0.95%)
Jul 10, 2008 45.20 45.48 44.00 45.23 627,319 +0.64(+1.44%)
Jul 09, 2008 46.50 46.98 44.02 44.59 687,938 -1.21(-2.64%)
Jul 08, 2008 44.95 45.80 43.69 45.80 1,231,024 +1.46(+3.29%)
Jul 07, 2008 46.11 46.96 44.12 44.34 1,349,527 -2.56(-5.46%)
Jul 04, 2008 47.25 47.66 46.20 46.90 305,689 +0.05(+0.11%)
Jul 03, 2008 48.46 49.15 46.57 46.85 1,060,035 -1.80(-3.70%)
Jul 02, 2008 49.44 50.19 48.18 48.65 991,281 -0.17(-0.35%)
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.