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 (%)
Dec 31, 2008 29.75 31.00 29.52 30.87 902,153 +1.00(+3.35%)
Dec 30, 2008 29.68 30.00 29.15 29.87 1,178,952 +0.24(+0.81%)
Dec 29, 2008 28.98 29.75 28.54 29.63 492,230 +1.63(+5.82%)
Dec 24, 2008 27.57 28.30 27.10 28.00 232,592 -0.18(-0.64%)
Dec 23, 2008 28.23 28.49 27.10 28.18 789,303 +0.49(+1.77%)
Dec 22, 2008 30.49 30.49 27.50 27.69 1,378,751 -2.31(-7.70%)
Dec 19, 2008 28.00 30.00 27.60 30.00 2,810,809 +0.99(+3.41%)
Dec 18, 2008 30.35 31.61 26.85 29.01 2,788,144 -1.89(-6.12%)
Dec 17, 2008 30.99 31.70 30.55 30.90 20,335 -0.59(-1.87%)
Dec 16, 2008 30.21 31.49 30.16 31.49 1,561,948 +1.47(+4.90%)
Dec 15, 2008 32.60 32.93 29.30 30.02 1,470,365 -1.85(-5.80%)
Dec 12, 2008 29.90 32.48 29.30 31.87 886,761 +0.71(+2.28%)
Dec 11, 2008 32.30 33.20 30.00 31.16 1,196,210 -1.08(-3.35%)
Dec 10, 2008 30.80 32.36 30.25 32.24 1,252,565 +2.29(+7.65%)
Dec 09, 2008 31.69 31.69 29.25 29.95 1,137,000 -1.43(-4.56%)
Dec 08, 2008 29.25 31.50 29.25 31.38 1,515,381 +3.66(+13.20%)
Dec 05, 2008 28.00 28.70 27.03 27.72 1,351,937 -1.14(-3.95%)
Dec 04, 2008 28.90 29.68 28.59 28.86 1,262,417 +0.01(+0.03%)
Dec 03, 2008 29.10 29.44 28.28 28.85 3,037,071 -0.41(-1.40%)
Dec 02, 2008 30.00 30.50 27.51 29.26 2,792,355 -1.57(-5.09%)
Dec 01, 2008 30.69 31.00 30.28 30.83 1,347,955 -1.17(-3.66%)
Nov 28, 2008 31.17 32.00 29.29 32.00 2,187,144 +0.40(+1.27%)
Nov 27, 2008 32.01 32.25 31.25 31.60 790,267 -0.85(-2.62%)
Nov 26, 2008 31.25 32.60 30.07 32.45 1,609,112 +1.45(+4.68%)
Nov 25, 2008 30.94 31.87 29.85 31.00 1,620,616 +0.37(+1.21%)
Nov 24, 2008 30.85 31.90 29.06 30.63 1,612,494 +0.64(+2.13%)
Nov 21, 2008 29.55 30.85 26.50 29.99 3,460,321 -0.71(-2.31%)
Nov 20, 2008 31.84 31.84 29.75 30.70 1,176,346 -1.75(-5.39%)
Nov 19, 2008 34.44 34.74 32.14 32.45 962,314 -2.30(-6.62%)
Nov 18, 2008 34.39 34.89 33.76 34.75 2,894,367 +0.68(+2.00%)
Nov 17, 2008 33.20 34.34 32.15 34.07 1,308,012 +1.16(+3.52%)
Nov 14, 2008 34.00 34.00 32.63 32.91 895,608 -0.06(-0.18%)
Nov 13, 2008 33.45 33.94 31.08 32.97 1,198,085 +0.27(+0.83%)
Nov 12, 2008 33.55 33.55 32.00 32.70 956,558 -1.20(-3.54%)
Nov 11, 2008 33.85 34.35 33.01 33.90 718,234 -0.49(-1.42%)
Nov 10, 2008 35.80 36.10 33.69 34.39 856,287 +0.61(+1.81%)
Nov 07, 2008 34.58 35.20 33.51 33.78 1,043,041 -0.43(-1.26%)
Nov 06, 2008 36.00 36.00 33.27 34.21 1,582,921 -2.19(-6.02%)
Nov 05, 2008 36.34 37.91 35.15 36.40 1,477,159 +0.06(+0.17%)
Nov 04, 2008 36.35 36.98 35.80 36.34 1,058,656 +1.10(+3.12%)
Nov 03, 2008 36.20 36.43 35.05 35.24 744,603 -0.96(-2.65%)
Oct 31, 2008 35.60 36.48 34.42 36.20 997,192 +0.43(+1.20%)
Oct 30, 2008 33.51 35.77 33.29 35.77 1,277,679 +3.02(+9.22%)
Oct 29, 2008 32.00 32.91 31.20 32.75 2,329,662 +1.13(+3.57%)
Oct 28, 2008 32.00 32.43 30.25 31.62 1,905,422 +0.82(+2.66%)
Oct 27, 2008 31.70 32.49 30.78 30.80 1,081,282 -1.20(-3.75%)
Oct 24, 2008 31.85 32.34 30.81 32.00 2,250,687 -1.35(-4.05%)
Oct 23, 2008 32.79 35.67 32.14 33.35 1,364,001 +0.42(+1.28%)
Oct 22, 2008 35.00 35.00 32.26 32.93 1,309,801 -2.39(-6.77%)
Oct 21, 2008 34.75 36.30 34.12 35.32 1,532,420 -0.18(-0.51%)
Oct 20, 2008 34.00 36.20 33.46 35.50 1,781,507 +2.60(+7.90%)
Oct 17, 2008 30.80 33.22 29.75 32.90 1,442,108 +3.57(+12.17%)
Oct 16, 2008 31.11 32.79 29.00 29.33 2,246,443 -1.78(-5.72%)
Oct 15, 2008 33.00 33.00 29.10 31.11 2,409,767 -3.30(-9.59%)
Oct 14, 2008 41.70 41.78 32.02 34.41 2,329,755 +2.39(+7.46%)
Oct 10, 2008 30.70 33.80 30.02 32.02 3,713,705 +0.04(+0.13%)
Oct 09, 2008 35.25 36.49 31.31 31.98 1,355,905 -2.58(-7.47%)
Oct 08, 2008 33.46 36.76 31.73 34.56 1,511,889 +0.56(+1.65%)
Oct 07, 2008 36.85 38.85 33.56 34.00 2,009,201 -2.15(-5.95%)
Oct 06, 2008 37.96 38.00 31.52 36.15 3,156,878 -3.13(-7.97%)
Oct 03, 2008 41.99 42.50 39.28 39.28 2,638,179 -2.00(-4.84%)
Oct 02, 2008 43.96 44.00 40.29 41.28 4,570,314 -2.68(-6.10%)
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.