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, 2013 29.01 29.22 28.69 29.12 1,149,106 +0.14(+0.48%)
Apr 29, 2013 28.99 29.24 28.88 28.98 472,348 +0.18(+0.62%)
Apr 26, 2013 28.85 28.99 28.71 28.80 728,704 -0.13(-0.45%)
Apr 25, 2013 28.56 29.06 28.43 28.93 978,140 +0.22(+0.77%)
Apr 24, 2013 27.69 28.80 27.59 28.71 1,199,986 +1.19(+4.32%)
Apr 23, 2013 28.10 28.10 27.41 27.52 1,356,861 -0.57(-2.03%)
Apr 22, 2013 28.19 28.53 27.81 28.09 556,964 -0.04(-0.14%)
Apr 19, 2013 28.01 28.23 27.94 28.13 551,369 +0.01(+0.04%)
Apr 18, 2013 28.06 28.27 27.46 28.12 730,360 +0.40(+1.44%)
Apr 17, 2013 28.02 28.41 27.29 27.72 872,701 -0.61(-2.15%)
Apr 16, 2013 28.08 28.42 27.80 28.33 734,777 +0.27(+0.96%)
Apr 15, 2013 28.40 28.99 27.76 28.06 966,613 -0.67(-2.33%)
Apr 12, 2013 29.09 29.10 28.59 28.73 512,067 -0.65(-2.21%)
Apr 11, 2013 29.82 29.82 29.21 29.38 740,412 -0.54(-1.80%)
Apr 10, 2013 29.33 30.35 29.25 29.92 1,312,767 +0.77(+2.64%)
Apr 09, 2013 28.78 29.20 28.45 29.15 724,368 +0.38(+1.32%)
Apr 08, 2013 28.24 28.95 28.15 28.77 823,360 +0.67(+2.38%)
Apr 05, 2013 28.50 28.80 28.09 28.10 964,603 -0.68(-2.36%)
Apr 04, 2013 29.13 29.34 28.66 28.78 687,676 -0.66(-2.24%)
Apr 03, 2013 29.95 30.18 29.38 29.44 1,375,955 -0.56(-1.87%)
Apr 02, 2013 29.09 30.00 29.03 30.00 1,086,875 +0.91(+3.13%)
Apr 01, 2013 28.97 29.34 28.86 29.09 630,478 -0.07(-0.24%)
Mar 28, 2013 29.16 29.16 29.16 0 -0.22(-0.75%)
Mar 27, 2013 29.50 29.55 28.96 29.38 420,420 -0.12(-0.41%)
Mar 26, 2013 29.29 29.72 29.20 29.50 450,511 +0.12(+0.41%)
Mar 25, 2013 29.78 29.85 28.86 29.38 2,227,745 -0.30(-1.01%)
Mar 22, 2013 29.78 30.00 29.51 29.68 1,134,671 -0.04(-0.13%)
Mar 21, 2013 30.02 30.14 29.71 29.72 1,557,452 -0.27(-0.90%)
Mar 20, 2013 30.29 30.47 29.86 29.99 725,739 -0.09(-0.30%)
Mar 19, 2013 30.00 30.35 29.76 30.08 587,632 +0.13(+0.43%)
Mar 18, 2013 30.00 30.25 29.57 29.95 626,596 -0.16(-0.53%)
Mar 15, 2013 30.00 30.55 29.98 30.11 1,644,454 +0.10(+0.33%)
Mar 14, 2013 30.60 30.75 29.95 30.01 1,193,813 -0.59(-1.93%)
Mar 13, 2013 31.30 31.30 29.89 30.60 1,833,314 -0.80(-2.55%)
Mar 12, 2013 31.21 31.54 31.19 31.40 1,213,971 +0.30(+0.96%)
Mar 11, 2013 30.85 31.25 30.75 31.10 637,838 +0.23(+0.75%)
Mar 08, 2013 31.00 31.09 30.66 30.87 528,638 -0.16(-0.52%)
Mar 07, 2013 31.24 31.37 30.93 31.03 788,340 -0.05(-0.16%)
Mar 06, 2013 31.60 31.72 30.90 31.08 967,195 -0.29(-0.92%)
Mar 05, 2013 31.64 31.75 31.26 31.37 956,550 -0.47(-1.48%)
Mar 04, 2013 31.62 31.97 31.57 31.84 1,347,226 +0.06(+0.19%)
Mar 01, 2013 31.51 31.90 31.41 31.78 1,370,392 +0.07(+0.22%)
Feb 28, 2013 31.51 31.79 31.16 31.71 2,138,414 +0.21(+0.67%)
Feb 27, 2013 30.40 31.94 30.40 31.50 1,809,277 +1.07(+3.52%)
Feb 26, 2013 30.45 30.77 30.29 30.43 884,324 -0.02(-0.07%)
Feb 25, 2013 30.96 31.00 30.43 30.45 583,654 -0.41(-1.33%)
Feb 22, 2013 30.36 30.93 30.33 30.86 586,152 +0.42(+1.38%)
Feb 21, 2013 30.57 30.60 30.22 30.44 455,463 -0.25(-0.81%)
Feb 20, 2013 30.79 30.94 30.60 30.69 726,376 -0.10(-0.32%)
Feb 19, 2013 30.57 30.79 30.33 30.79 1,294,246 +0.37(+1.22%)
Feb 15, 2013 30.42 30.42 30.42 0 -0.41(-1.33%)
Feb 14, 2013 31.26 31.30 30.31 30.83 740,576 -0.52(-1.66%)
Feb 13, 2013 31.06 31.38 31.04 31.35 585,848 +0.45(+1.46%)
Feb 12, 2013 30.84 31.39 30.80 30.90 587,344 +0.06(+0.19%)
Feb 11, 2013 31.00 31.10 30.80 30.84 481,566 -0.32(-1.03%)
Feb 08, 2013 30.99 31.42 30.85 31.16 645,509 +0.32(+1.04%)
Feb 07, 2013 30.93 31.26 30.59 30.84 1,016,852 -0.22(-0.71%)
Feb 06, 2013 30.90 31.28 30.76 31.06 941,125 -0.04(-0.13%)
Feb 04, 2013 30.85 31.45 30.85 31.10 1,074,636 -0.11(-0.35%)
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.