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, 2014 31.10 31.35 30.56 30.74 926,070 -0.34(-1.09%)
Sep 29, 2014 30.85 31.28 30.68 31.08 923,145 +0.16(+0.52%)
Sep 26, 2014 30.85 31.14 30.55 30.92 1,421,157 +0.11(+0.36%)
Sep 25, 2014 31.81 31.81 30.81 30.81 1,849,058 -0.88(-2.78%)
Sep 24, 2014 31.64 32.05 31.44 31.69 706,409 +0.02(+0.06%)
Sep 23, 2014 31.47 31.83 31.40 31.67 887,660 +0.11(+0.35%)
Sep 22, 2014 31.94 32.06 31.44 31.56 577,831 -0.44(-1.38%)
Sep 19, 2014 32.73 32.91 31.76 32.00 1,776,232 -0.86(-2.62%)
Sep 18, 2014 33.19 33.19 32.68 32.86 537,507 -0.32(-0.96%)
Sep 17, 2014 33.15 33.26 32.86 33.18 608,454 -0.06(-0.18%)
Sep 16, 2014 33.04 33.62 32.87 33.24 588,860 +0.08(+0.24%)
Sep 15, 2014 32.58 33.20 32.48 33.16 616,477 +0.54(+1.66%)
Sep 12, 2014 32.19 32.88 31.92 32.62 1,027,810 +0.43(+1.34%)
Sep 11, 2014 32.15 32.29 31.75 32.19 1,226,881 +0.03(+0.09%)
Sep 10, 2014 32.49 32.50 32.02 32.16 789,278 -0.29(-0.89%)
Sep 09, 2014 32.28 32.55 32.17 32.45 754,225 +0.26(+0.81%)
Sep 08, 2014 32.40 32.40 32.05 32.19 445,035 -0.23(-0.71%)
Sep 05, 2014 32.33 32.54 32.26 32.42 482,632 +0.09(+0.28%)
Sep 04, 2014 32.75 32.85 32.28 32.33 574,079 -0.49(-1.49%)
Sep 03, 2014 32.87 32.94 32.74 32.82 364,005 -0.01(-0.03%)
Sep 02, 2014 32.92 33.07 32.66 32.83 814,400 -0.27(-0.82%)
Aug 29, 2014 33.10 33.10 33.10 0 +0.18(+0.55%)
Aug 28, 2014 32.84 33.01 32.67 32.92 425,667 +0.10(+0.30%)
Aug 27, 2014 32.98 32.98 32.77 32.82 614,611 -0.10(-0.30%)
Aug 26, 2014 33.13 33.13 32.88 32.92 672,394 -0.33(-0.99%)
Aug 25, 2014 33.08 33.31 33.00 33.25 448,815 +0.16(+0.48%)
Aug 22, 2014 33.06 33.10 32.84 33.09 537,587 +0.00(+0.00%)
Aug 21, 2014 33.00 33.17 32.60 33.09 690,736 +0.18(+0.55%)
Aug 20, 2014 32.76 33.08 32.67 32.91 784,680 +0.24(+0.73%)
Aug 19, 2014 32.50 32.73 32.45 32.67 963,187 +0.24(+0.74%)
Aug 18, 2014 32.84 32.94 32.43 32.43 664,800 -0.22(-0.67%)
Aug 15, 2014 32.41 32.69 32.20 32.65 834,177 +0.27(+0.83%)
Aug 14, 2014 32.60 32.63 32.32 32.38 578,433 -0.17(-0.52%)
Aug 13, 2014 32.38 32.65 32.30 32.55 492,158 +0.22(+0.68%)
Aug 12, 2014 32.27 32.42 32.15 32.33 497,849 -0.02(-0.06%)
Aug 11, 2014 32.33 32.54 32.25 32.35 485,637 +0.08(+0.25%)
Aug 08, 2014 32.27 0 +0.06(+0.19%)
Aug 07, 2014 32.62 32.62 32.05 32.21 1,005,421 -0.25(-0.77%)
Aug 06, 2014 32.72 32.80 32.41 32.46 765,036 -0.27(-0.82%)
Aug 05, 2014 33.07 33.39 32.58 32.73 799,853 -0.07(-0.21%)
Aug 01, 2014 32.80 32.80 32.80 0 -0.37(-1.12%)
Jul 31, 2014 33.28 33.40 32.91 33.17 940,564 -0.16(-0.48%)
Jul 30, 2014 33.59 33.59 33.16 33.33 870,749 -0.02(-0.06%)
Jul 29, 2014 33.40 33.72 33.35 33.35 708,296 -0.13(-0.39%)
Jul 28, 2014 33.82 33.82 33.46 33.48 772,480 -0.24(-0.71%)
Jul 25, 2014 34.10 34.13 33.69 33.72 992,020 -0.35(-1.03%)
Jul 24, 2014 34.33 34.39 33.94 34.07 1,279,740 -0.02(-0.06%)
Jul 23, 2014 34.40 34.50 34.08 34.09 786,585 -0.22(-0.64%)
Jul 22, 2014 34.42 34.66 34.16 34.31 698,363 +0.05(+0.15%)
Jul 21, 2014 33.98 34.38 33.97 34.26 645,937 +0.20(+0.59%)
Jul 18, 2014 33.95 34.16 33.82 34.06 578,729 +0.11(+0.32%)
Jul 17, 2014 34.12 34.28 33.81 33.95 701,077 -0.08(-0.24%)
Jul 16, 2014 33.71 34.12 33.67 34.03 746,768 +0.36(+1.07%)
Jul 15, 2014 33.92 34.11 33.58 33.67 658,596 -0.45(-1.32%)
Jul 14, 2014 33.92 34.19 33.78 34.12 589,933 +0.31(+0.92%)
Jul 11, 2014 34.00 34.12 33.61 33.81 1,014,715 -0.18(-0.53%)
Jul 10, 2014 33.85 34.23 33.69 33.99 839,419 -0.13(-0.38%)
Jul 09, 2014 33.97 34.41 33.53 34.12 1,607,246 +0.02(+0.06%)
Jul 08, 2014 34.32 34.34 33.73 34.10 1,255,107 -0.23(-0.67%)
Jul 07, 2014 34.74 34.75 34.01 34.33 731,208 -0.28(-0.81%)
Jul 04, 2014 34.80 34.82 34.52 34.61 184,427 +0.00(+0.00%)
Jul 03, 2014 34.66 34.83 34.49 34.61 764,219 +0.11(+0.32%)
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.