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, 2013 29.60 29.93 29.47 29.62 641,174 -0.18(-0.60%)
Sep 27, 2013 30.20 30.29 29.70 29.80 641,802 -0.46(-1.52%)
Sep 26, 2013 29.50 30.37 29.50 30.26 1,291,162 +1.20(+4.13%)
Sep 25, 2013 29.15 29.45 29.03 29.06 557,356 -0.08(-0.27%)
Sep 24, 2013 29.01 29.20 28.96 29.14 362,255 +0.01(+0.03%)
Sep 23, 2013 28.95 29.13 28.77 29.13 526,122 +0.20(+0.69%)
Sep 20, 2013 29.12 29.19 28.79 28.93 1,710,819 -0.07(-0.24%)
Sep 19, 2013 29.22 29.24 28.86 29.00 476,479 -0.13(-0.45%)
Sep 18, 2013 29.11 29.30 29.08 29.13 1,162,607 -0.03(-0.10%)
Sep 17, 2013 29.11 29.30 29.06 29.16 437,926 +0.04(+0.14%)
Sep 16, 2013 29.21 29.28 29.06 29.12 362,797 +0.06(+0.21%)
Sep 13, 2013 29.10 29.22 29.06 29.06 590,385 -0.02(-0.07%)
Sep 12, 2013 29.22 29.47 29.05 29.08 581,761 -0.15(-0.51%)
Sep 11, 2013 29.09 29.32 28.94 29.23 820,126 +0.10(+0.34%)
Sep 10, 2013 29.55 29.59 29.08 29.13 797,105 -0.57(-1.92%)
Sep 09, 2013 29.69 29.78 29.61 29.70 346,097 +0.11(+0.37%)
Sep 06, 2013 29.85 29.85 29.41 29.59 968,006 -0.18(-0.60%)
Sep 05, 2013 30.00 30.00 29.69 29.77 807,548 -0.17(-0.57%)
Sep 04, 2013 29.86 30.05 29.83 29.94 383,833 -0.13(-0.43%)
Sep 03, 2013 29.54 30.07 29.54 30.07 769,509 +0.29(+0.97%)
Aug 30, 2013 29.78 29.78 29.78 0 -0.10(-0.33%)
Aug 29, 2013 29.81 30.16 29.79 29.88 435,819 +0.01(+0.03%)
Aug 28, 2013 29.51 29.98 29.49 29.87 729,963 +0.29(+0.98%)
Aug 27, 2013 29.56 29.76 29.29 29.58 961,332 -0.54(-1.79%)
Aug 26, 2013 29.91 30.21 29.86 30.12 517,410 +0.28(+0.94%)
Aug 23, 2013 29.75 29.98 29.59 29.84 655,313 +0.20(+0.67%)
Aug 22, 2013 29.39 29.74 29.38 29.64 556,483 +0.27(+0.92%)
Aug 21, 2013 29.15 29.48 28.92 29.37 733,441 +0.12(+0.41%)
Aug 20, 2013 29.27 29.66 29.20 29.25 513,918 -0.15(-0.51%)
Aug 19, 2013 29.93 29.94 29.27 29.40 474,293 -0.56(-1.87%)
Aug 16, 2013 29.67 30.05 29.56 29.96 494,780 +0.19(+0.64%)
Aug 15, 2013 29.34 29.95 29.34 29.77 950,874 +0.51(+1.74%)
Aug 14, 2013 29.20 29.35 29.19 29.26 531,431 -0.01(-0.03%)
Aug 13, 2013 28.90 29.30 28.84 29.27 419,344 +0.37(+1.28%)
Aug 12, 2013 28.85 29.05 28.75 28.90 389,991 -0.05(-0.17%)
Aug 09, 2013 29.29 29.30 28.77 28.95 866,454 -0.27(-0.92%)
Aug 08, 2013 29.17 29.37 29.10 29.22 630,499 +0.13(+0.45%)
Aug 07, 2013 29.11 29.35 29.04 29.09 768,697 -0.20(-0.68%)
Aug 06, 2013 29.28 30.00 29.11 29.29 1,007,982 -0.71(-2.37%)
Aug 02, 2013 30.00 30.00 30.00 0 +0.10(+0.33%)
Aug 01, 2013 29.76 30.22 29.76 29.90 665,645 +0.30(+1.01%)
Jul 31, 2013 30.14 30.30 29.60 29.60 777,700 -0.36(-1.20%)
Jul 30, 2013 29.91 30.04 29.79 29.96 708,307 +0.14(+0.47%)
Jul 29, 2013 30.00 30.18 29.78 29.82 677,903 -0.39(-1.29%)
Jul 26, 2013 29.98 30.45 29.98 30.21 629,387 +0.06(+0.20%)
Jul 25, 2013 30.03 30.27 29.65 30.15 759,027 +0.57(+1.93%)
Jul 24, 2013 29.77 29.93 29.37 29.58 793,222 -0.32(-1.07%)
Jul 23, 2013 30.01 30.22 29.65 29.90 534,855 -0.23(-0.76%)
Jul 22, 2013 30.09 30.42 30.08 30.13 482,725 +0.00(+0.00%)
Jul 19, 2013 30.60 30.60 29.81 30.13 816,377 -0.47(-1.54%)
Jul 18, 2013 29.43 30.68 29.39 30.60 1,377,666 +1.20(+4.08%)
Jul 17, 2013 29.10 29.51 29.08 29.40 719,876 +0.22(+0.75%)
Jul 16, 2013 29.25 29.25 28.81 29.18 462,935 -0.04(-0.14%)
Jul 15, 2013 29.22 29.42 29.10 29.22 683,725 +0.07(+0.24%)
Jul 12, 2013 29.50 29.55 28.95 29.15 726,652 -0.24(-0.82%)
Jul 11, 2013 28.67 29.50 28.59 29.39 1,718,531 +0.96(+3.38%)
Jul 10, 2013 28.52 28.56 28.21 28.43 492,602 +0.04(+0.14%)
Jul 09, 2013 28.14 28.53 27.91 28.39 682,916 +0.30(+1.07%)
Jul 08, 2013 27.84 28.15 27.58 28.09 510,257 +0.44(+1.59%)
Jul 05, 2013 27.61 27.84 27.51 27.65 925,010 +0.15(+0.55%)
Jul 04, 2013 27.56 27.69 27.50 27.50 213,955 -0.01(-0.04%)
Jul 03, 2013 27.91 27.98 27.25 27.51 783,386 -0.34(-1.22%)
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.