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 (%)
Jul 31, 2015 23.88 23.88 23.88 0 +0.12(+0.51%)
Jul 30, 2015 23.51 23.98 23.13 23.76 936,399 +0.25(+1.06%)
Jul 29, 2015 23.55 23.55 22.50 23.51 1,768,981 -0.01(-0.04%)
Jul 28, 2015 22.88 23.80 22.87 23.52 1,514,590 +0.95(+4.21%)
Jul 27, 2015 22.36 22.78 22.32 22.57 879,409 -0.01(-0.04%)
Jul 24, 2015 22.70 22.72 22.39 22.58 888,201 +0.00(+0.00%)
Jul 23, 2015 22.44 22.68 22.22 22.58 595,022 +0.14(+0.62%)
Jul 22, 2015 22.50 22.55 22.08 22.44 547,966 -0.10(-0.44%)
Jul 21, 2015 22.70 23.07 22.54 22.54 525,733 -0.13(-0.57%)
Jul 20, 2015 23.24 23.28 22.59 22.67 551,945 -0.56(-2.41%)
Jul 17, 2015 23.40 23.42 23.09 23.23 358,009 -0.16(-0.68%)
Jul 16, 2015 23.37 23.42 23.13 23.39 743,691 +0.18(+0.78%)
Jul 15, 2015 23.34 23.65 23.08 23.21 883,452 -0.16(-0.68%)
Jul 14, 2015 23.45 23.70 23.35 23.37 771,890 -0.14(-0.60%)
Jul 13, 2015 23.62 23.70 23.41 23.51 453,165 +0.01(+0.04%)
Jul 10, 2015 23.59 23.70 23.34 23.50 471,948 +0.05(+0.21%)
Jul 09, 2015 23.96 24.11 23.44 23.45 820,740 -0.32(-1.35%)
Jul 08, 2015 23.81 24.03 23.66 23.77 949,893 -0.22(-0.92%)
Jul 07, 2015 23.80 24.23 23.55 23.99 1,031,237 +0.11(+0.46%)
Jul 06, 2015 23.51 24.06 23.39 23.88 1,321,396 -0.02(-0.08%)
Jul 03, 2015 24.01 24.10 23.89 23.90 207,163 -0.08(-0.33%)
Jul 02, 2015 23.84 24.19 23.64 23.98 4,274,550 +0.09(+0.38%)
Jun 30, 2015 23.89 23.89 23.89 0 -0.02(-0.08%)
Jun 29, 2015 24.07 24.16 23.76 23.91 1,285,549 -0.43(-1.77%)
Jun 26, 2015 24.42 24.45 24.20 24.34 864,036 -0.11(-0.45%)
Jun 25, 2015 24.45 24.56 24.29 24.45 956,569 +0.00(+0.00%)
Jun 24, 2015 24.28 24.72 24.20 24.45 1,098,824 +0.12(+0.49%)
Jun 23, 2015 23.87 24.35 23.84 24.33 1,295,959 +0.44(+1.84%)
Jun 22, 2015 23.67 24.12 23.61 23.89 1,302,620 +0.22(+0.93%)
Jun 19, 2015 23.51 23.99 23.45 23.67 3,555,606 -0.05(-0.21%)
Jun 18, 2015 23.67 23.79 23.64 23.72 1,187,269 +0.00(+0.00%)
Jun 17, 2015 23.80 24.17 23.54 23.72 1,672,652 +0.08(+0.34%)
Jun 16, 2015 23.65 23.72 23.37 23.64 1,412,503 -0.11(-0.46%)
Jun 15, 2015 23.77 23.82 23.60 23.75 1,206,938 -0.26(-1.08%)
Jun 12, 2015 24.10 24.28 24.00 24.01 1,093,541 -0.29(-1.19%)
Jun 11, 2015 24.44 24.44 24.13 24.30 1,018,115 -0.05(-0.21%)
Jun 10, 2015 24.17 24.47 24.11 24.35 929,407 +0.50(+2.10%)
Jun 09, 2015 23.50 24.13 23.50 23.85 1,592,200 +0.57(+2.45%)
Jun 08, 2015 23.91 23.94 23.22 23.28 1,201,641 -0.72(-3.00%)
Jun 05, 2015 23.61 24.21 23.56 24.00 637,296 +0.25(+1.05%)
Jun 04, 2015 24.06 24.15 23.50 23.75 996,922 -0.47(-1.94%)
Jun 03, 2015 24.59 24.80 24.13 24.22 1,257,275 -0.73(-2.93%)
Jun 02, 2015 24.72 25.04 24.72 24.95 884,121 +0.23(+0.93%)
Jun 01, 2015 24.54 24.88 24.36 24.72 730,903 +0.28(+1.15%)
May 29, 2015 24.48 24.63 24.20 24.44 654,095 -0.04(-0.16%)
May 28, 2015 24.28 24.48 24.11 24.48 440,223 +0.10(+0.41%)
May 27, 2015 24.47 24.51 24.08 24.38 1,228,416 -0.07(-0.29%)
May 26, 2015 24.81 24.89 24.33 24.45 670,815 -0.44(-1.77%)
May 25, 2015 24.95 24.97 24.80 24.89 134,993 -0.04(-0.16%)
May 22, 2015 24.82 25.05 24.62 24.93 583,012 -0.05(-0.20%)
May 21, 2015 24.64 25.04 24.63 24.98 520,009 +0.41(+1.67%)
May 20, 2015 24.68 25.04 24.52 24.57 715,550 -0.01(-0.04%)
May 19, 2015 24.87 24.87 24.39 24.58 810,935 -0.32(-1.29%)
May 15, 2015 24.90 24.90 24.90 0 +0.23(+0.93%)
May 14, 2015 24.83 24.96 24.63 24.67 820,972 -0.19(-0.76%)
May 13, 2015 24.90 24.96 24.62 24.86 835,972 +0.07(+0.28%)
May 12, 2015 25.13 25.16 24.73 24.79 746,435 -0.20(-0.80%)
May 11, 2015 25.32 25.38 24.81 24.99 797,390 -0.25(-0.99%)
May 08, 2015 25.10 25.69 24.90 25.24 1,295,963 +0.21(+0.84%)
May 07, 2015 25.86 25.86 24.68 25.03 2,187,889 -0.83(-3.21%)
May 06, 2015 26.05 26.38 25.30 25.86 1,321,176 -0.39(-1.49%)
May 05, 2015 27.16 27.25 26.18 26.25 1,066,668 -0.70(-2.60%)
May 04, 2015 26.92 27.19 26.84 26.95 367,539 -0.01(-0.04%)
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.