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 (%)
Nov 30, 2009 27.90 28.05 27.70 27.70 1,168,277 -0.15(-0.54%)
Nov 27, 2009 27.75 28.16 27.56 27.85 1,190,799 -0.07(-0.25%)
Nov 26, 2009 28.08 28.08 27.90 27.92 299,252 -0.21(-0.75%)
Nov 25, 2009 28.17 28.37 28.02 28.13 1,338,581 +0.13(+0.46%)
Nov 24, 2009 28.36 28.38 27.87 28.00 1,358,444 -0.22(-0.78%)
Nov 23, 2009 28.25 28.55 28.11 28.22 1,175,313 +0.07(+0.25%)
Nov 20, 2009 28.18 28.20 27.96 28.15 899,162 -0.04(-0.14%)
Nov 19, 2009 28.75 28.82 28.08 28.19 1,483,199 -0.56(-1.95%)
Nov 18, 2009 29.15 29.25 28.54 28.75 1,219,344 -0.55(-1.88%)
Nov 17, 2009 28.75 29.33 28.68 29.30 1,478,880 +0.54(+1.88%)
Nov 16, 2009 28.65 28.79 28.50 28.76 1,469,762 +0.46(+1.63%)
Nov 13, 2009 28.05 29.38 28.05 28.30 1,008,527 +0.11(+0.39%)
Nov 12, 2009 28.41 28.57 28.05 28.19 1,533,061 -0.32(-1.12%)
Nov 11, 2009 29.10 29.10 28.37 28.51 826,996 -0.24(-0.83%)
Nov 10, 2009 28.55 28.77 28.34 28.75 1,013,982 +0.15(+0.52%)
Nov 09, 2009 28.49 28.75 28.46 28.60 1,343,768 +0.41(+1.45%)
Nov 06, 2009 27.93 28.28 27.75 28.19 1,109,519 +0.12(+0.43%)
Nov 05, 2009 27.86 28.17 27.72 28.07 869,067 +0.22(+0.79%)
Nov 04, 2009 28.10 28.33 27.75 27.85 1,534,311 +0.06(+0.22%)
Nov 03, 2009 27.60 27.85 27.34 27.79 1,339,205 +0.05(+0.18%)
Nov 02, 2009 28.50 28.66 27.45 27.74 1,903,674 -0.76(-2.67%)
Oct 30, 2009 28.70 28.85 28.11 28.50 2,026,592 +0.04(+0.14%)
Oct 29, 2009 28.80 28.82 28.18 28.46 2,134,025 -0.07(-0.25%)
Oct 28, 2009 29.48 29.60 28.43 28.53 1,730,233 -1.02(-3.45%)
Oct 27, 2009 29.97 30.13 29.55 29.55 1,200,513 -0.29(-0.97%)
Oct 26, 2009 30.45 30.69 29.80 29.84 1,054,011 -0.56(-1.84%)
Oct 23, 2009 31.10 30.63 30.20 30.40 1,223,396 -0.55(-1.78%)
Oct 22, 2009 31.13 32.00 30.86 30.95 2,438,142 -1.65(-5.06%)
Oct 21, 2009 32.69 33.08 32.13 32.60 1,589,820 -0.17(-0.52%)
Oct 20, 2009 32.50 32.84 32.61 32.77 948,741 +0.27(+0.83%)
Oct 19, 2009 32.35 32.50 32.06 32.50 830,917 +0.42(+1.31%)
Oct 16, 2009 31.65 32.24 31.39 32.08 1,020,034 +0.13(+0.41%)
Oct 15, 2009 31.48 32.03 31.25 31.95 1,304,197 +0.47(+1.49%)
Oct 14, 2009 30.50 31.65 30.50 31.48 1,716,762 +1.17(+3.86%)
Oct 13, 2009 30.15 30.33 29.91 30.31 1,189,691 +0.16(+0.53%)
Oct 09, 2009 30.24 30.64 30.00 30.15 1,718,185 -0.10(-0.33%)
Oct 08, 2009 30.07 30.34 29.98 30.25 1,854,354 +0.24(+0.80%)
Oct 07, 2009 29.67 30.12 29.67 30.01 1,799,856 +0.30(+1.01%)
Oct 06, 2009 29.84 30.20 29.30 29.71 2,935,890 -0.43(-1.43%)
Oct 05, 2009 29.15 30.30 29.15 30.14 1,598,844 +0.85(+2.90%)
Oct 02, 2009 29.00 29.56 28.81 29.29 771,270 -0.16(-0.54%)
Oct 01, 2009 30.32 30.32 29.40 29.45 1,358,793 -0.69(-2.29%)
Sep 30, 2009 30.66 30.66 29.81 30.14 808,273 -0.11(-0.36%)
Sep 29, 2009 30.45 30.56 30.14 30.25 739,319 -0.12(-0.40%)
Sep 28, 2009 29.91 30.61 29.91 30.37 685,852 +0.57(+1.91%)
Sep 25, 2009 29.85 30.29 29.80 29.80 519,710 -0.20(-0.67%)
Sep 24, 2009 30.70 30.95 29.61 30.00 1,031,191 -0.82(-2.66%)
Sep 23, 2009 31.06 31.20 30.57 30.82 703,482 -0.14(-0.45%)
Sep 22, 2009 30.61 31.20 30.44 30.96 1,605,713 +0.49(+1.61%)
Sep 21, 2009 30.35 30.58 29.88 30.47 738,801 -0.28(-0.91%)
Sep 18, 2009 30.56 30.95 30.43 30.75 1,964,256 +0.15(+0.49%)
Sep 17, 2009 30.40 30.60 30.17 30.60 1,344,403 +0.28(+0.92%)
Sep 16, 2009 30.25 30.49 30.07 30.32 1,713,720 +0.25(+0.83%)
Sep 15, 2009 29.76 30.07 29.64 30.07 1,642,473 +0.47(+1.59%)
Sep 14, 2009 29.30 29.70 29.15 29.60 1,144,474 +0.10(+0.34%)
Sep 11, 2009 29.18 29.54 29.01 29.50 1,113,940 +0.50(+1.72%)
Sep 10, 2009 28.79 29.15 28.55 29.00 1,690,338 +0.30(+1.05%)
Sep 09, 2009 29.05 29.12 28.61 28.70 1,581,130 -0.21(-0.73%)
Sep 08, 2009 29.00 29.23 28.88 28.91 1,208,241 +0.40(+1.40%)
Sep 04, 2009 28.75 28.93 28.33 28.51 1,316,908 -0.17(-0.59%)
Sep 03, 2009 28.78 29.10 28.65 28.68 847,391 +0.13(+0.46%)
Sep 02, 2009 29.12 29.26 28.53 28.55 1,512,990 -0.57(-1.96%)
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.