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, 2006 77.91 77.94 76.62 76.86 404,858 +0.14(+0.18%)
Jul 28, 2006 75.74 77.06 75.70 76.72 405,277 +0.98(+1.29%)
Jul 27, 2006 76.10 76.33 75.32 75.74 397,374 -0.36(-0.47%)
Jul 26, 2006 74.79 76.47 74.20 76.10 410,176 +1.17(+1.56%)
Jul 25, 2006 74.22 74.95 73.72 74.93 256,133 +0.91(+1.23%)
Jul 24, 2006 73.39 74.42 73.34 74.02 274,357 +0.67(+0.91%)
Jul 21, 2006 72.99 73.78 72.06 73.35 579,351 +1.50(+2.09%)
Jul 20, 2006 72.50 72.98 71.59 71.85 360,020 +0.05(+0.07%)
Jul 19, 2006 72.00 72.80 71.01 71.80 414,154 -0.20(-0.28%)
Jul 18, 2006 73.25 73.60 71.68 72.00 756,462 -1.00(-1.37%)
Jul 17, 2006 74.15 74.95 72.90 73.00 436,360 -2.10(-2.80%)
Jul 14, 2006 74.78 75.44 73.47 75.10 397,593 +0.54(+0.72%)
Jul 13, 2006 74.30 74.98 73.47 74.56 458,161 +0.51(+0.69%)
Jul 12, 2006 73.05 74.30 73.05 74.05 650,347 +0.90(+1.23%)
Jul 11, 2006 70.76 73.85 70.76 73.15 931,918 +2.73(+3.88%)
Jul 10, 2006 69.65 70.70 69.65 70.42 217,390 -0.08(-0.11%)
Jul 07, 2006 69.05 70.50 69.05 70.50 381,570 +1.49(+2.16%)
Jul 06, 2006 69.48 70.50 68.67 69.01 316,275 -0.67(-0.96%)
Jul 05, 2006 70.60 70.60 69.21 69.68 390,864 -0.38(-0.54%)
Jul 03, 2006 70.06 70.06 70.06 70.06 0 +0.00(+0.00%)
Jun 30, 2006 70.40 71.00 69.65 70.06 451,060 -0.15(-0.21%)
Jun 29, 2006 70.21 70.21 70.21 70.21 0 +1.61(+2.35%)
Jun 28, 2006 67.96 69.30 67.96 68.60 202,683 +0.41(+0.60%)
Jun 27, 2006 68.60 69.48 68.07 68.19 441,287 -0.16(-0.23%)
Jun 23, 2006 66.86 69.14 66.86 68.35 321,188 +1.50(+2.24%)
Jun 22, 2006 67.25 67.80 66.51 66.85 251,025 +0.00(+0.00%)
Jun 21, 2006 65.65 67.20 65.22 66.85 608,534 +1.95(+3.00%)
Jun 20, 2006 65.33 65.94 64.55 64.90 414,126 +0.00(+0.00%)
Jun 19, 2006 64.85 65.34 63.50 64.90 270,427 -0.44(-0.67%)
Jun 16, 2006 65.80 66.13 64.80 65.34 1,104,584 -0.57(-0.86%)
Jun 15, 2006 68.50 68.54 65.00 65.91 1,169,497 +2.71(+4.29%)
Jun 14, 2006 63.32 64.50 62.40 63.20 623,997 -0.30(-0.47%)
Jun 13, 2006 64.40 65.30 63.15 63.50 618,220 -2.20(-3.35%)
Jun 12, 2006 66.33 67.38 64.80 65.70 684,025 -0.70(-1.05%)
Jun 09, 2006 65.98 67.32 65.20 66.40 555,488 +0.42(+0.64%)
Jun 08, 2006 64.05 65.99 62.62 65.98 916,540 +1.37(+2.12%)
Jun 07, 2006 67.87 67.87 64.31 64.61 1,005,491 -3.39(-4.99%)
Jun 06, 2006 68.20 68.68 66.63 68.00 710,387 -0.50(-0.73%)
Jun 05, 2006 69.50 69.99 68.50 68.50 945,818 -0.30(-0.44%)
Jun 02, 2006 67.49 68.80 67.20 68.80 752,346 +1.78(+2.66%)
Jun 01, 2006 65.00 67.35 64.38 67.02 1,180,427 +2.32(+3.59%)
May 31, 2006 62.46 64.99 62.46 64.70 742,233 +1.51(+2.39%)
May 30, 2006 65.00 65.24 63.10 63.19 266,141 -0.51(-0.80%)
May 26, 2006 64.10 64.55 63.23 63.70 338,135 -0.42(-0.66%)
May 25, 2006 60.91 64.26 60.91 64.12 444,320 +3.62(+5.98%)
May 24, 2006 61.80 61.80 60.10 60.50 826,011 -1.60(-2.58%)
May 23, 2006 62.50 63.00 61.70 62.10 736,387 +0.65(+1.06%)
May 22, 2006 61.45 61.45 61.45 61.45 0 +0.00(+0.00%)
May 19, 2006 58.50 61.80 58.00 61.45 670,353 +2.10(+3.54%)
May 18, 2006 59.68 60.03 58.10 59.35 446,673 +0.10(+0.17%)
May 17, 2006 60.40 62.33 59.16 59.25 932,322 -0.90(-1.50%)
May 16, 2006 60.50 61.41 58.79 60.15 944,611 -0.33(-0.55%)
May 15, 2006 61.50 61.50 60.25 60.48 914,883 -1.92(-3.08%)
May 12, 2006 63.85 63.86 62.16 62.40 633,166 -1.45(-2.27%)
May 11, 2006 64.75 65.38 63.76 63.85 626,819 -0.16(-0.25%)
May 10, 2006 64.40 64.40 63.05 64.01 388,472 -0.28(-0.44%)
May 09, 2006 63.00 64.88 62.65 64.29 730,653 +1.41(+2.24%)
May 08, 2006 63.51 63.51 60.90 62.88 1,660,505 -0.67(-1.05%)
May 05, 2006 64.38 64.92 63.10 63.55 1,088,117 -0.31(-0.49%)
May 04, 2006 65.49 65.49 63.56 63.86 538,419 -1.75(-2.67%)
May 03, 2006 68.18 68.30 65.40 65.61 804,936 -1.99(-2.94%)
May 02, 2006 68.45 68.58 67.54 67.60 724,955 -0.48(-0.71%)
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.