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 (%)
Apr 30, 2009 29.20 29.75 28.84 28.91 1,237,809 -0.29(-0.99%)
Apr 29, 2009 29.34 29.48 29.03 29.20 1,223,155 +0.11(+0.38%)
Apr 28, 2009 29.11 29.53 29.00 29.09 880,644 -0.67(-2.25%)
Apr 27, 2009 29.35 29.86 28.91 29.76 1,029,069 -0.14(-0.47%)
Apr 24, 2009 30.66 30.85 29.82 29.90 1,481,571 -0.45(-1.48%)
Apr 23, 2009 30.11 30.35 29.80 30.35 681,570 +0.45(+1.51%)
Apr 22, 2009 29.20 30.33 28.92 29.90 844,304 +0.80(+2.75%)
Apr 21, 2009 28.50 29.60 28.30 29.10 1,042,801 +0.50(+1.75%)
Apr 20, 2009 29.78 29.78 28.50 28.60 894,510 -1.45(-4.83%)
Apr 17, 2009 29.70 30.60 29.56 30.05 1,171,026 +0.79(+2.70%)
Apr 16, 2009 29.25 29.50 28.73 29.26 1,262,278 +0.18(+0.62%)
Apr 15, 2009 29.55 29.67 28.72 29.08 858,019 -0.47(-1.59%)
Apr 14, 2009 29.65 29.75 28.60 29.55 3,052,922 +0.50(+1.72%)
Apr 13, 2009 27.80 29.50 27.60 29.05 1,190,247 +1.00(+3.57%)
Apr 09, 2009 27.82 28.46 26.50 28.05 2,542,732 +0.78(+2.86%)
Apr 08, 2009 27.59 28.46 26.50 27.27 1,481,987 -0.10(-0.37%)
Apr 07, 2009 27.09 27.59 27.34 27.37 1,170,538 +0.03(+0.11%)
Apr 06, 2009 27.50 27.59 27.34 27.34 1,270,677 -0.25(-0.91%)
Apr 03, 2009 28.44 28.46 26.50 27.59 1,417,539 -0.87(-3.06%)
Apr 02, 2009 27.90 28.46 27.25 28.46 4,706,668 +1.21(+4.44%)
Apr 01, 2009 26.65 27.25 26.75 27.25 1,481,789 +0.50(+1.87%)
Mar 31, 2009 26.59 26.75 26.50 26.75 1,128,189 +0.25(+0.94%)
Mar 30, 2009 26.51 27.40 26.50 26.50 1,175,169 -0.82(-3.00%)
Mar 26, 2009 28.00 27.40 27.32 27.32 2,416,194 -0.08(-0.29%)
Mar 25, 2009 27.56 27.40 27.38 27.40 3,392,241 +0.02(+0.07%)
Mar 24, 2009 27.73 27.74 27.38 27.38 1,512,712 -0.36(-1.30%)
Mar 23, 2009 27.80 28.12 27.74 27.74 2,077,114 +0.14(+0.51%)
Mar 19, 2009 27.60 27.60 27.60 27.60 1,084,932 +0.21(+0.77%)
Mar 18, 2009 27.54 27.65 27.22 27.39 1,230,227 +0.17(+0.62%)
Mar 17, 2009 27.10 27.22 27.01 27.22 1,368,556 +0.21(+0.78%)
Mar 16, 2009 26.88 27.97 26.88 27.01 1,492,794 -0.27(-0.99%)
Mar 13, 2009 27.60 27.80 26.88 27.28 624,333 -0.22(-0.80%)
Mar 12, 2009 26.61 27.65 26.50 27.50 1,262,838 +0.90(+3.38%)
Mar 11, 2009 27.20 27.60 26.09 26.60 1,291,567 -0.60(-2.21%)
Mar 10, 2009 27.00 27.27 26.76 27.20 1,883,414 +0.80(+3.03%)
Mar 09, 2009 26.19 27.30 26.00 26.40 815,956 +0.21(+0.80%)
Mar 06, 2009 26.69 26.89 25.95 26.19 1,215,218 -0.11(-0.42%)
Mar 05, 2009 27.69 27.69 26.25 26.30 2,379,959 -1.53(-5.50%)
Mar 04, 2009 26.02 28.20 26.02 27.83 1,774,246 +2.23(+8.71%)
Mar 02, 2009 26.67 26.95 25.03 25.60 736,736 -1.60(-5.88%)
Feb 27, 2009 27.10 27.89 26.58 27.20 1,036,213 -0.35(-1.27%)
Feb 26, 2009 28.00 28.72 27.41 27.55 965,985 -0.04(-0.14%)
Feb 25, 2009 26.74 28.60 25.95 27.59 1,993,330 +1.09(+4.11%)
Feb 24, 2009 25.86 26.64 25.01 26.50 1,722,500 +0.65(+2.51%)
Feb 23, 2009 27.20 27.85 25.85 25.85 1,157,982 -0.75(-2.82%)
Feb 20, 2009 27.69 27.90 26.33 26.60 793,131 -1.46(-5.20%)
Feb 19, 2009 27.50 28.28 26.82 28.06 3,416,806 +1.19(+4.43%)
Feb 18, 2009 28.47 28.47 26.65 26.87 1,154,794 -1.23(-4.38%)
Feb 17, 2009 28.90 28.90 27.75 28.10 1,236,266 -0.89(-3.07%)
Feb 13, 2009 29.60 29.85 28.50 28.99 1,380,065 -0.31(-1.06%)
Feb 12, 2009 29.69 29.70 28.81 29.30 873,932 -0.38(-1.28%)
Feb 11, 2009 30.08 30.65 29.51 29.68 933,931 -0.12(-0.40%)
Feb 10, 2009 31.68 31.71 29.65 29.80 848,430 -1.80(-5.70%)
Feb 09, 2009 30.62 31.70 30.62 31.60 1,258,333 +1.36(+4.50%)
Feb 06, 2009 29.00 30.50 28.75 30.24 1,407,736 +0.84(+2.86%)
Feb 05, 2009 29.50 29.82 28.50 29.40 1,645,981 -0.53(-1.77%)
Feb 04, 2009 29.65 30.24 29.35 29.93 1,246,861 +0.68(+2.32%)
Feb 03, 2009 30.22 30.50 28.91 29.25 981,657 -0.75(-2.50%)
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.