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, 2012 25.15 25.84 25.07 25.77 1,042,151 +0.44(+1.74%)
Apr 27, 2012 24.92 25.43 24.81 25.33 915,231 +0.56(+2.26%)
Apr 26, 2012 24.40 24.96 24.33 24.77 1,109,861 +0.47(+1.93%)
Apr 25, 2012 24.17 24.43 24.05 24.30 538,295 +0.26(+1.08%)
Apr 24, 2012 24.34 24.40 24.02 24.04 742,123 -0.29(-1.19%)
Apr 23, 2012 24.48 24.48 24.05 24.33 762,293 -0.15(-0.61%)
Apr 20, 2012 24.70 24.75 24.40 24.48 533,105 +0.04(+0.16%)
Apr 19, 2012 24.82 24.91 24.33 24.44 585,328 -0.28(-1.13%)
Apr 18, 2012 24.49 24.98 24.37 24.72 617,914 +0.08(+0.32%)
Apr 17, 2012 24.15 24.68 24.06 24.64 864,103 +0.66(+2.75%)
Apr 16, 2012 24.31 24.49 23.97 23.98 1,011,612 -0.30(-1.24%)
Apr 13, 2012 24.50 24.51 24.15 24.28 713,540 -0.34(-1.38%)
Apr 12, 2012 24.73 24.77 24.32 24.62 1,020,067 -0.04(-0.16%)
Apr 11, 2012 24.50 24.74 24.20 24.66 1,054,920 +0.66(+2.75%)
Apr 10, 2012 24.10 24.15 23.70 24.00 1,041,572 -0.17(-0.70%)
Apr 09, 2012 24.30 24.54 24.09 24.17 628,625 -0.13(-0.53%)
Apr 05, 2012 24.85 24.88 24.14 24.30 1,223,145 -0.68(-2.72%)
Apr 04, 2012 25.20 25.33 24.80 24.98 997,454 -0.36(-1.42%)
Apr 03, 2012 25.66 25.69 25.24 25.34 730,874 -0.46(-1.78%)
Apr 02, 2012 25.33 25.83 25.31 25.80 767,010 +0.42(+1.65%)
Mar 30, 2012 25.37 25.48 25.16 25.38 1,728,736 +0.17(+0.67%)
Mar 29, 2012 25.68 25.68 24.84 25.21 2,120,324 -0.47(-1.83%)
Mar 28, 2012 25.75 25.80 25.37 25.68 835,962 -0.18(-0.70%)
Mar 27, 2012 26.24 26.24 25.67 25.86 515,419 -0.20(-0.77%)
Mar 26, 2012 26.21 26.22 25.91 26.06 607,361 +0.16(+0.62%)
Mar 23, 2012 25.51 25.97 25.51 25.90 455,474 +0.28(+1.09%)
Mar 22, 2012 26.13 26.13 25.39 25.62 865,864 -0.54(-2.06%)
Mar 21, 2012 26.15 26.48 25.95 26.16 537,417 +0.04(+0.15%)
Mar 20, 2012 26.26 26.35 26.09 26.12 583,642 -0.53(-1.99%)
Mar 19, 2012 26.11 26.69 25.99 26.65 965,143 +0.66(+2.54%)
Mar 16, 2012 26.20 26.44 25.99 25.99 2,611,622 -0.14(-0.54%)
Mar 15, 2012 26.02 26.50 25.91 26.13 1,029,411 -0.05(-0.19%)
Mar 14, 2012 26.50 26.50 25.96 26.18 893,313 -0.36(-1.36%)
Mar 13, 2012 25.57 26.73 25.57 26.54 964,462 +0.97(+3.79%)
Mar 12, 2012 25.43 25.58 25.33 25.57 705,469 +0.21(+0.83%)
Mar 09, 2012 25.98 25.98 25.26 25.36 555,441 -0.49(-1.90%)
Mar 08, 2012 25.35 25.91 25.17 25.85 608,589 +0.56(+2.21%)
Mar 07, 2012 25.06 25.45 24.93 25.29 968,275 +0.30(+1.20%)
Mar 06, 2012 25.74 25.84 24.93 24.99 3,641,801 -0.98(-3.77%)
Mar 05, 2012 26.20 26.23 25.85 25.97 755,858 -0.16(-0.61%)
Mar 02, 2012 26.55 26.61 26.03 26.13 674,310 -0.84(-3.11%)
Mar 01, 2012 26.69 26.99 26.69 26.97 884,910 +0.24(+0.90%)
Feb 29, 2012 26.93 26.99 26.67 26.73 1,022,798 -0.14(-0.52%)
Feb 28, 2012 26.92 26.94 26.81 26.87 1,634,521 -0.01(-0.04%)
Feb 27, 2012 26.70 26.91 26.50 26.88 1,010,040 +0.15(+0.56%)
Feb 24, 2012 26.57 26.75 26.48 26.73 866,994 +0.31(+1.17%)
Feb 23, 2012 26.21 26.64 26.20 26.42 941,497 +0.00(+0.00%)
Feb 22, 2012 26.23 26.44 26.05 26.42 604,555 +0.21(+0.80%)
Feb 21, 2012 25.87 26.23 25.81 26.21 833,799 +0.54(+2.10%)
Feb 17, 2012 25.67 25.67 25.67 0 +0.06(+0.23%)
Feb 16, 2012 25.50 25.62 25.32 25.61 1,625,601 +0.10(+0.39%)
Feb 15, 2012 25.40 25.53 25.32 25.51 926,599 +0.02(+0.08%)
Feb 14, 2012 25.46 25.50 25.14 25.49 671,179 +0.05(+0.20%)
Feb 13, 2012 25.24 25.46 25.22 25.44 757,193 +0.34(+1.35%)
Feb 10, 2012 25.02 25.11 24.78 25.10 591,752 -0.06(-0.24%)
Feb 09, 2012 25.07 25.19 25.03 25.16 753,800 +0.28(+1.13%)
Feb 08, 2012 25.01 25.01 24.72 24.88 488,288 -0.02(-0.08%)
Feb 07, 2012 25.00 25.01 24.53 24.90 645,887 -0.04(-0.16%)
Feb 06, 2012 24.98 25.00 24.81 24.94 398,027 -0.04(-0.16%)
Feb 03, 2012 24.65 25.00 24.65 24.98 832,936 +0.43(+1.75%)
Feb 02, 2012 24.59 24.88 24.50 24.55 721,150 -0.05(-0.20%)
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.