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 (%)
Dec 31, 2020 6.300 6.300 6.300 0 -0.08(-1.25%)
Dec 30, 2020 6.370 6.550 6.350 6.380 1,215,586 +0.01(+0.16%)
Dec 29, 2020 6.210 6.420 6.210 6.370 2,008,127 +0.10(+1.59%)
Dec 24, 2020 6.270 6.270 6.270 0 +0.01(+0.16%)
Dec 23, 2020 6.020 6.260 6.000 6.260 1,895,849 +0.25(+4.16%)
Dec 22, 2020 6.090 6.110 5.970 6.010 1,752,519 -0.11(-1.80%)
Dec 21, 2020 5.600 6.140 5.600 6.120 2,035,488 -0.18(-2.86%)
Dec 18, 2020 6.210 6.420 6.200 6.300 1,634,904 +0.06(+0.96%)
Dec 17, 2020 6.250 6.270 6.070 6.240 1,576,379 +0.03(+0.48%)
Dec 16, 2020 6.400 6.470 6.080 6.210 3,041,069 -0.25(-3.87%)
Dec 15, 2020 6.500 6.570 6.310 6.460 3,560,348 -0.01(-0.15%)
Dec 14, 2020 6.620 6.690 6.380 6.470 2,104,405 -0.04(-0.61%)
Dec 11, 2020 6.600 6.640 6.380 6.510 1,711,700 +0.00(+0.00%)
Dec 10, 2020 6.250 6.530 6.180 6.510 3,217,398 +0.31(+5.00%)
Dec 09, 2020 6.250 6.340 6.080 6.200 2,440,167 +0.05(+0.81%)
Dec 08, 2020 5.850 6.180 5.840 6.150 2,318,658 +0.23(+3.89%)
Dec 07, 2020 5.800 6.030 5.700 5.920 2,435,872 +0.03(+0.51%)
Dec 04, 2020 5.710 5.920 5.700 5.890 2,339,535 +0.30(+5.37%)
Dec 03, 2020 5.520 5.680 5.420 5.590 1,854,528 +0.09(+1.64%)
Dec 02, 2020 5.200 5.650 5.180 5.500 2,756,659 +0.25(+4.76%)
Dec 01, 2020 5.340 5.470 5.200 5.250 1,766,951 -0.02(-0.38%)
Nov 30, 2020 5.550 5.580 5.260 5.270 2,349,707 -0.44(-7.71%)
Nov 27, 2020 5.630 5.720 5.570 5.710 1,584,452 +0.05(+0.88%)
Nov 26, 2020 5.600 5.740 5.580 5.660 932,369 -0.04(-0.70%)
Nov 25, 2020 5.780 5.780 5.570 5.700 2,360,847 -0.08(-1.38%)
Nov 24, 2020 5.610 5.890 5.600 5.780 4,018,068 +0.28(+5.09%)
Nov 23, 2020 5.010 5.500 5.010 5.500 3,283,140 +0.53(+10.66%)
Nov 20, 2020 4.870 5.020 4.780 4.970 1,637,102 +0.12(+2.47%)
Nov 19, 2020 4.800 4.890 4.770 4.850 2,046,828 -0.03(-0.61%)
Nov 18, 2020 5.010 5.150 4.870 4.880 3,482,978 -0.04(-0.81%)
Nov 17, 2020 4.670 4.940 4.630 4.920 3,963,811 +0.18(+3.80%)
Nov 16, 2020 4.640 4.760 4.640 4.740 1,830,852 +0.24(+5.33%)
Nov 13, 2020 4.270 4.520 4.270 4.500 1,781,608 +0.20(+4.65%)
Nov 12, 2020 4.490 4.580 4.250 4.300 2,479,751 -0.28(-6.11%)
Nov 11, 2020 4.570 4.650 4.550 4.580 1,555,192 +0.06(+1.33%)
Nov 10, 2020 4.450 4.580 4.340 4.520 2,439,750 +0.06(+1.35%)
Nov 09, 2020 3.930 4.530 3.930 4.460 6,170,735 +0.79(+21.53%)
Nov 06, 2020 3.670 3.780 3.670 3.670 1,611,775 -0.08(-2.13%)
Nov 05, 2020 3.800 3.850 3.710 3.750 2,012,371 -0.01(-0.27%)
Nov 04, 2020 3.740 3.800 3.580 3.760 3,185,025 +0.05(+1.35%)
Nov 03, 2020 3.620 3.740 3.610 3.710 1,891,770 +0.16(+4.51%)
Nov 02, 2020 3.480 3.580 3.420 3.550 2,754,439 +0.12(+3.50%)
Oct 30, 2020 3.460 3.480 3.330 3.430 6,093,626 -0.07(-2.00%)
Oct 29, 2020 3.370 3.510 3.280 3.500 14,344,148 -0.07(-1.96%)
Oct 28, 2020 3.680 3.700 3.540 3.570 15,405,464 -0.24(-6.30%)
Oct 27, 2020 3.590 3.840 3.580 3.810 5,218,969 +0.26(+7.32%)
Oct 26, 2020 3.600 3.630 3.320 3.550 12,452,823 +0.38(+11.99%)
Oct 23, 2020 3.200 3.260 3.140 3.170 2,203,466 +0.01(+0.32%)
Oct 22, 2020 3.060 3.180 3.050 3.160 1,530,200 +0.11(+3.61%)
Oct 21, 2020 3.120 3.170 3.040 3.050 1,473,895 -0.09(-2.87%)
Oct 20, 2020 3.100 3.180 3.070 3.140 1,143,287 +0.04(+1.29%)
Oct 19, 2020 3.140 3.240 3.080 3.100 1,810,531 -0.02(-0.64%)
Oct 16, 2020 3.150 3.240 3.100 3.120 2,423,520 -0.07(-2.19%)
Oct 15, 2020 3.160 3.270 3.150 3.190 1,952,116 -0.06(-1.85%)
Oct 14, 2020 3.320 3.370 3.220 3.250 1,992,729 -0.04(-1.22%)
Oct 13, 2020 3.320 3.370 3.280 3.290 2,647,175 -0.08(-2.37%)
Oct 09, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 08, 2020 3.200 3.410 3.170 3.370 2,598,905 +0.22(+6.98%)
Oct 07, 2020 3.120 3.180 3.110 3.150 2,111,260 +0.04(+1.29%)
Oct 06, 2020 3.190 3.220 3.060 3.110 2,180,527 -0.01(-0.32%)
Oct 05, 2020 3.130 3.180 3.020 3.120 1,810,600 +0.07(+2.30%)
Oct 02, 2020 2.870 3.070 2.850 3.050 3,018,110 +0.09(+3.04%)
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.