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, 2008 44.70 45.75 44.10 45.48 810,455 +1.56(+3.55%)
Apr 29, 2008 45.14 45.44 43.53 43.92 1,092,792 -1.44(-3.17%)
Apr 28, 2008 46.70 46.95 45.29 45.36 792,015 -0.63(-1.37%)
Apr 25, 2008 45.35 46.09 45.20 45.99 440,126 +1.19(+2.66%)
Apr 24, 2008 45.40 45.40 44.23 44.80 684,833 -0.65(-1.43%)
Apr 23, 2008 46.70 46.75 44.33 45.45 1,616,801 -1.26(-2.70%)
Apr 22, 2008 46.18 47.31 45.25 46.71 1,420,947 +0.96(+2.10%)
Apr 21, 2008 44.75 46.30 44.75 45.75 1,322,512 +1.25(+2.81%)
Apr 18, 2008 44.24 44.81 43.51 44.50 2,923,909 +0.59(+1.34%)
Apr 17, 2008 43.40 44.21 43.26 43.91 1,462,132 +0.66(+1.53%)
Apr 16, 2008 43.02 43.41 42.61 43.25 1,751,071 +0.30(+0.70%)
Apr 15, 2008 42.98 43.80 42.73 42.95 713,054 +0.45(+1.06%)
Apr 14, 2008 41.69 42.73 41.35 42.50 563,260 +1.00(+2.41%)
Apr 11, 2008 41.21 41.63 41.01 41.50 943,447 +0.01(+0.02%)
Apr 10, 2008 42.00 42.11 41.16 41.49 787,364 -0.29(-0.69%)
Apr 09, 2008 41.86 42.41 41.42 41.78 1,632,164 -0.07(-0.17%)
Apr 08, 2008 41.75 42.35 41.75 41.85 407,770 -0.27(-0.64%)
Apr 07, 2008 42.17 43.00 41.91 42.12 533,347 +0.37(+0.89%)
Apr 04, 2008 41.81 41.97 40.93 41.75 699,282 -0.01(-0.02%)
Apr 03, 2008 41.20 41.97 40.94 41.76 912,854 +0.66(+1.61%)
Apr 02, 2008 40.77 41.19 40.34 41.10 809,826 +0.79(+1.96%)
Apr 01, 2008 40.30 40.81 39.65 40.31 860,620 +0.12(+0.30%)
Mar 31, 2008 40.89 41.46 39.76 40.19 1,071,077 -0.41(-1.01%)
Mar 28, 2008 41.70 41.92 40.30 40.60 1,013,786 -0.92(-2.22%)
Mar 27, 2008 41.31 41.80 40.98 41.52 927,525 +0.29(+0.70%)
Mar 26, 2008 40.68 41.73 40.25 41.23 1,183,344 +0.89(+2.21%)
Mar 25, 2008 41.26 41.29 40.00 40.34 1,157,941 -0.37(-0.91%)
Mar 24, 2008 40.14 41.12 39.09 40.71 511,382 +0.76(+1.90%)
Mar 21, 2008 39.50 40.62 38.95 39.95 1,903,987 +0.00(+0.00%)
Mar 20, 2008 39.50 40.62 38.95 39.95 1,903,987 -0.54(-1.33%)
Mar 19, 2008 42.49 42.49 39.82 40.49 856,991 -2.01(-4.73%)
Mar 18, 2008 42.06 42.67 41.61 42.50 1,044,355 +0.57(+1.36%)
Mar 17, 2008 41.92 42.20 40.81 41.93 885,455 -0.53(-1.25%)
Mar 14, 2008 42.80 42.80 41.52 42.46 646,120 -0.20(-0.47%)
Mar 13, 2008 41.76 42.72 41.51 42.66 717,970 +0.64(+1.52%)
Mar 12, 2008 42.42 42.69 41.91 42.02 938,923 -0.55(-1.29%)
Mar 11, 2008 41.95 42.88 41.52 42.57 840,378 +0.63(+1.50%)
Mar 10, 2008 42.40 42.68 41.72 41.94 474,985 -0.46(-1.08%)
Mar 07, 2008 41.80 42.51 41.75 42.40 720,873 +0.02(+0.05%)
Mar 06, 2008 42.66 42.66 41.81 42.38 1,411,317 -0.13(-0.31%)
Mar 05, 2008 42.25 42.75 41.68 42.51 1,604,264 +0.53(+1.26%)
Mar 04, 2008 41.95 42.15 40.77 41.98 1,047,514 +0.06(+0.14%)
Mar 03, 2008 42.00 42.33 41.52 41.92 904,508 +0.22(+0.53%)
Feb 29, 2008 42.97 43.00 41.50 41.70 838,439 -1.27(-2.96%)
Feb 28, 2008 42.20 42.99 42.20 42.97 2,160,173 +0.89(+2.12%)
Feb 27, 2008 42.19 42.76 41.85 42.08 1,123,374 -0.29(-0.68%)
Feb 26, 2008 41.52 43.22 41.52 42.37 1,164,489 +0.85(+2.05%)
Feb 25, 2008 40.10 41.83 40.00 41.52 626,428 +1.42(+3.54%)
Feb 22, 2008 40.45 40.47 39.79 40.10 1,327,941 -0.18(-0.45%)
Feb 21, 2008 41.20 41.21 40.23 40.28 1,195,457 -0.72(-1.76%)
Feb 20, 2008 40.40 41.14 40.40 41.00 877,595 +0.17(+0.42%)
Feb 19, 2008 40.77 41.16 40.67 40.83 1,109,202 +0.60(+1.49%)
Feb 18, 2008 40.23 40.23 40.23 40.23 0 +0.00(+0.00%)
Feb 15, 2008 40.60 40.60 39.68 40.23 460,020 -0.32(-0.79%)
Feb 14, 2008 40.72 41.20 40.23 40.55 886,168 +0.25(+0.62%)
Feb 13, 2008 39.90 40.82 39.66 40.30 796,549 +0.70(+1.77%)
Feb 12, 2008 39.70 40.00 39.42 39.60 1,603,753 -0.05(-0.13%)
Feb 11, 2008 40.14 40.14 39.54 39.65 1,533,060 -0.22(-0.55%)
Feb 08, 2008 39.94 40.15 39.54 39.87 1,246,279 -0.08(-0.20%)
Feb 07, 2008 41.08 41.26 39.90 39.95 1,084,106 -1.08(-2.63%)
Feb 06, 2008 41.67 41.68 40.80 41.03 568,585 -0.23(-0.56%)
Feb 05, 2008 42.18 42.18 40.89 41.26 1,523,161 -0.92(-2.18%)
Feb 04, 2008 42.00 42.37 41.61 42.18 520,621 +0.28(+0.67%)
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.