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 (%)
Jun 30, 2006 70.40 71.00 69.65 70.06 451,060 -0.15(-0.21%)
Jun 29, 2006 70.21 70.21 70.21 70.21 0 +1.61(+2.35%)
Jun 28, 2006 67.96 69.30 67.96 68.60 202,683 +0.41(+0.60%)
Jun 27, 2006 68.60 69.48 68.07 68.19 441,287 -0.16(-0.23%)
Jun 23, 2006 66.86 69.14 66.86 68.35 321,188 +1.50(+2.24%)
Jun 22, 2006 67.25 67.80 66.51 66.85 251,025 +0.00(+0.00%)
Jun 21, 2006 65.65 67.20 65.22 66.85 608,534 +1.95(+3.00%)
Jun 20, 2006 65.33 65.94 64.55 64.90 414,126 +0.00(+0.00%)
Jun 19, 2006 64.85 65.34 63.50 64.90 270,427 -0.44(-0.67%)
Jun 16, 2006 65.80 66.13 64.80 65.34 1,104,584 -0.57(-0.86%)
Jun 15, 2006 68.50 68.54 65.00 65.91 1,169,497 +2.71(+4.29%)
Jun 14, 2006 63.32 64.50 62.40 63.20 623,997 -0.30(-0.47%)
Jun 13, 2006 64.40 65.30 63.15 63.50 618,220 -2.20(-3.35%)
Jun 12, 2006 66.33 67.38 64.80 65.70 684,025 -0.70(-1.05%)
Jun 09, 2006 65.98 67.32 65.20 66.40 555,488 +0.42(+0.64%)
Jun 08, 2006 64.05 65.99 62.62 65.98 916,540 +1.37(+2.12%)
Jun 07, 2006 67.87 67.87 64.31 64.61 1,005,491 -3.39(-4.99%)
Jun 06, 2006 68.20 68.68 66.63 68.00 710,387 -0.50(-0.73%)
Jun 05, 2006 69.50 69.99 68.50 68.50 945,818 -0.30(-0.44%)
Jun 02, 2006 67.49 68.80 67.20 68.80 752,346 +1.78(+2.66%)
Jun 01, 2006 65.00 67.35 64.38 67.02 1,180,427 +2.32(+3.59%)
May 31, 2006 62.46 64.99 62.46 64.70 742,233 +1.51(+2.39%)
May 30, 2006 65.00 65.24 63.10 63.19 266,141 -0.51(-0.80%)
May 26, 2006 64.10 64.55 63.23 63.70 338,135 -0.42(-0.66%)
May 25, 2006 60.91 64.26 60.91 64.12 444,320 +3.62(+5.98%)
May 24, 2006 61.80 61.80 60.10 60.50 826,011 -1.60(-2.58%)
May 23, 2006 62.50 63.00 61.70 62.10 736,387 +0.65(+1.06%)
May 22, 2006 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
May 19, 2006 58.50 61.80 58.00 61.45 670,353 +2.10(+3.54%)
May 18, 2006 59.68 60.03 58.10 59.35 446,673 +0.10(+0.17%)
May 17, 2006 60.40 62.33 59.16 59.25 932,322 -0.90(-1.50%)
May 16, 2006 60.50 61.41 58.79 60.15 944,611 -0.33(-0.55%)
May 15, 2006 61.50 61.50 60.25 60.48 914,883 -1.92(-3.08%)
May 12, 2006 63.85 63.86 62.16 62.40 633,166 -1.45(-2.27%)
May 11, 2006 64.75 65.38 63.76 63.85 626,819 -0.16(-0.25%)
May 10, 2006 64.40 64.40 63.05 64.01 388,472 -0.28(-0.44%)
May 09, 2006 63.00 64.88 62.65 64.29 730,653 +1.41(+2.24%)
May 08, 2006 63.51 63.51 60.90 62.88 1,660,505 -0.67(-1.05%)
May 05, 2006 64.38 64.92 63.10 63.55 1,088,117 -0.31(-0.49%)
May 04, 2006 65.49 65.49 63.56 63.86 538,419 -1.75(-2.67%)
May 03, 2006 68.18 68.30 65.40 65.61 804,936 -1.99(-2.94%)
May 02, 2006 68.45 68.58 67.54 67.60 724,955 -0.48(-0.71%)
May 01, 2006 67.00 68.09 66.03 68.08 566,103 +2.28(+3.47%)
Apr 28, 2006 65.80 65.80 65.80 65.80 0 +0.64(+0.98%)
Apr 27, 2006 65.91 65.91 64.54 65.16 733,763 -1.34(-2.02%)
Apr 26, 2006 67.61 67.61 65.82 66.50 588,929 -0.50(-0.75%)
Apr 25, 2006 68.84 69.39 65.82 67.00 955,533 -1.30(-1.90%)
Apr 24, 2006 70.20 70.20 67.66 68.30 716,033 -1.73(-2.47%)
Apr 21, 2006 70.65 71.48 69.92 70.03 849,454 -0.47(-0.67%)
Apr 20, 2006 73.50 73.85 70.33 70.50 977,637 -2.85(-3.89%)
Apr 19, 2006 74.90 74.90 73.30 73.35 958,924 -1.35(-1.81%)
Apr 18, 2006 75.35 75.64 74.13 74.70 739,760 -0.42(-0.56%)
Apr 17, 2006 74.25 75.14 74.10 75.12 285,626 +1.42(+1.93%)
Apr 13, 2006 72.56 73.70 72.19 73.70 215,699 +1.14(+1.57%)
Apr 12, 2006 73.86 74.01 72.37 72.56 323,640 -0.82(-1.12%)
Apr 11, 2006 75.15 75.44 73.14 73.38 450,183 -1.27(-1.70%)
Apr 10, 2006 73.52 74.77 73.48 74.65 383,060 +1.65(+2.26%)
Apr 07, 2006 71.95 73.19 71.75 73.00 361,071 +0.50(+0.69%)
Apr 06, 2006 72.40 72.68 71.95 72.50 360,933 +0.89(+1.24%)
Apr 05, 2006 71.45 72.38 71.11 71.61 343,030 +0.31(+0.43%)
Apr 04, 2006 71.63 71.99 71.03 71.30 253,850 -0.33(-0.46%)
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.