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, 2015 27.22 27.22 26.77 26.98 787,663 -0.23(-0.85%)
Apr 29, 2015 27.24 27.44 26.99 27.21 740,919 -0.09(-0.33%)
Apr 28, 2015 27.66 27.80 27.17 27.30 816,188 -0.39(-1.41%)
Apr 27, 2015 27.98 28.03 27.56 27.69 626,137 -0.17(-0.61%)
Apr 24, 2015 27.85 27.93 27.50 27.86 746,212 +0.00(+0.00%)
Apr 23, 2015 27.48 28.05 27.36 27.86 1,091,026 +0.46(+1.68%)
Apr 22, 2015 27.32 27.43 26.81 27.40 568,554 +0.15(+0.55%)
Apr 21, 2015 27.56 27.63 27.03 27.25 547,803 -0.16(-0.58%)
Apr 20, 2015 27.69 28.06 27.39 27.41 687,659 -0.13(-0.47%)
Apr 17, 2015 27.32 27.58 27.06 27.54 347,349 +0.09(+0.33%)
Apr 16, 2015 27.84 27.86 27.12 27.45 737,644 -0.42(-1.51%)
Apr 15, 2015 27.76 28.05 27.59 27.87 955,909 +0.37(+1.35%)
Apr 14, 2015 27.36 27.70 27.27 27.50 658,319 +0.16(+0.59%)
Apr 13, 2015 27.87 27.87 27.18 27.34 682,893 +0.02(+0.07%)
Apr 10, 2015 27.32 27.52 27.15 27.32 563,599 +0.26(+0.96%)
Apr 09, 2015 26.71 27.61 26.71 27.06 936,531 +0.46(+1.73%)
Apr 08, 2015 27.12 27.38 26.53 26.60 894,994 -0.60(-2.21%)
Apr 07, 2015 26.92 27.54 26.85 27.20 774,372 +0.18(+0.67%)
Apr 06, 2015 26.69 27.22 26.59 27.02 703,753 +0.40(+1.50%)
Apr 02, 2015 26.62 26.62 26.62 0 +0.71(+2.74%)
Apr 01, 2015 25.89 26.33 25.81 25.91 803,265 +0.06(+0.23%)
Mar 31, 2015 25.90 26.27 25.53 25.85 1,860,182 -0.44(-1.67%)
Mar 30, 2015 25.70 26.58 25.69 26.29 868,657 +0.69(+2.70%)
Mar 27, 2015 25.60 26.07 25.30 25.60 522,154 -0.13(-0.51%)
Mar 26, 2015 26.33 26.55 25.70 25.73 919,102 -0.22(-0.85%)
Mar 25, 2015 26.36 26.47 25.87 25.95 1,323,147 -0.15(-0.57%)
Mar 24, 2015 26.00 26.28 25.76 26.10 711,721 +0.23(+0.89%)
Mar 23, 2015 25.35 26.01 25.25 25.87 769,870 +0.54(+2.13%)
Mar 20, 2015 25.51 25.71 25.05 25.33 2,129,484 +0.31(+1.24%)
Mar 19, 2015 25.80 25.86 24.97 25.02 709,757 -0.94(-3.62%)
Mar 18, 2015 25.01 26.14 25.01 25.96 680,715 +0.70(+2.77%)
Mar 17, 2015 24.72 25.53 24.70 25.26 535,463 +0.16(+0.64%)
Mar 16, 2015 24.84 25.18 24.48 25.10 458,711 +0.08(+0.32%)
Mar 13, 2015 25.12 25.22 24.75 25.02 799,756 -0.27(-1.07%)
Mar 12, 2015 25.75 26.00 25.27 25.29 766,163 -0.43(-1.67%)
Mar 11, 2015 26.28 26.28 25.50 25.72 2,112,868 -0.79(-2.98%)
Mar 10, 2015 26.60 26.88 26.25 26.51 1,078,742 -0.26(-0.97%)
Mar 09, 2015 27.28 27.64 26.68 26.77 1,322,187 -0.34(-1.25%)
Mar 06, 2015 27.41 27.77 26.89 27.11 1,683,911 -0.40(-1.45%)
Mar 05, 2015 27.64 27.80 27.28 27.51 1,156,144 -0.29(-1.04%)
Mar 04, 2015 27.86 27.39 27.80 745,683 -0.06(-0.22%)
Mar 03, 2015 27.86 984,357 -0.09(-0.32%)
Mar 02, 2015 27.97 28.24 27.51 27.95 882,228 -0.14(-0.50%)
Feb 27, 2015 28.35 28.60 28.04 28.09 1,238,425 -0.30(-1.06%)
Feb 26, 2015 28.39 655,067 -0.50(-1.73%)
Feb 25, 2015 29.05 29.11 28.58 28.89 667,695 -0.17(-0.58%)
Feb 24, 2015 28.89 29.11 28.65 29.06 1,965,469 +0.48(+1.68%)
Feb 23, 2015 28.35 28.73 27.87 28.58 2,069,745 -0.03(-0.10%)
Feb 20, 2015 28.30 28.77 28.25 28.61 1,761,176 +0.22(+0.77%)
Feb 19, 2015 28.31 28.50 27.94 28.39 2,471,760 -0.40(-1.39%)
Feb 18, 2015 28.66 29.11 28.43 28.79 1,186,159 -0.20(-0.69%)
Feb 17, 2015 29.35 29.48 28.61 28.99 1,574,975 -0.36(-1.23%)
Feb 13, 2015 29.35 29.35 29.35 0 +0.66(+2.30%)
Feb 12, 2015 28.63 28.93 28.48 28.69 1,464,186 +0.75(+2.68%)
Feb 11, 2015 27.27 28.09 27.27 27.94 1,480,097 +0.23(+0.83%)
Feb 10, 2015 28.19 28.30 27.14 27.71 2,326,954 -0.60(-2.12%)
Feb 09, 2015 27.91 28.64 27.90 28.31 1,752,291 +0.19(+0.68%)
Feb 06, 2015 28.40 28.50 27.82 28.12 1,416,385 -0.01(-0.04%)
Feb 05, 2015 27.51 28.38 27.51 28.13 1,937,819 +0.82(+3.00%)
Feb 04, 2015 27.71 27.75 27.01 27.31 2,020,449 -1.26(-4.41%)
Feb 03, 2015 28.31 28.96 28.17 28.57 2,091,114 +0.61(+2.18%)
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.