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 (%)
Oct 30, 2015 19.80 19.80 17.37 17.67 4,827,475 -2.60(-12.83%)
Oct 29, 2015 20.41 20.71 20.09 20.27 1,128,550 -0.16(-0.78%)
Oct 28, 2015 20.60 20.15 20.43 1,595,687 +0.16(+0.79%)
Oct 27, 2015 20.94 20.94 20.22 20.27 1,738,450 -0.82(-3.89%)
Oct 26, 2015 21.48 21.50 21.04 21.09 1,100,682 -0.40(-1.86%)
Oct 23, 2015 22.21 22.21 21.22 21.49 1,627,165 -0.67(-3.02%)
Oct 22, 2015 21.74 22.16 21.72 22.16 874,546 +0.56(+2.59%)
Oct 21, 2015 21.75 21.85 21.50 21.60 682,535 -0.25(-1.14%)
Oct 20, 2015 21.90 21.98 21.77 21.85 769,980 +0.08(+0.37%)
Oct 19, 2015 22.33 22.37 21.63 21.77 1,734,194 -0.66(-2.94%)
Oct 16, 2015 22.41 22.52 22.20 22.43 3,423,294 +0.19(+0.85%)
Oct 15, 2015 22.68 22.74 22.21 22.24 1,302,250 -0.53(-2.33%)
Oct 14, 2015 22.72 23.06 22.66 22.77 864,229 -0.01(-0.04%)
Oct 13, 2015 22.80 23.38 22.63 22.78 958,274 -0.38(-1.64%)
Oct 09, 2015 23.16 23.16 23.16 0 -0.06(-0.26%)
Oct 08, 2015 22.65 23.38 22.45 23.22 969,978 +0.63(+2.79%)
Oct 07, 2015 22.36 22.80 22.32 22.59 1,396,186 +0.54(+2.45%)
Oct 06, 2015 21.35 22.26 21.33 22.05 1,207,183 +0.80(+3.76%)
Oct 05, 2015 20.93 21.45 20.88 21.25 3,827,660 +0.58(+2.81%)
Oct 02, 2015 20.41 20.80 20.41 20.67 1,106,512 +0.14(+0.68%)
Oct 01, 2015 21.09 21.16 20.43 20.53 1,440,623 -0.28(-1.35%)
Sep 30, 2015 20.86 21.20 20.43 20.81 1,542,662 -0.08(-0.38%)
Sep 29, 2015 20.68 20.97 20.56 20.89 970,724 +0.28(+1.36%)
Sep 28, 2015 21.34 21.40 20.54 20.61 1,146,332 -0.83(-3.87%)
Sep 25, 2015 21.65 21.65 21.31 21.44 1,400,926 +0.04(+0.19%)
Sep 24, 2015 20.80 21.50 20.67 21.40 1,399,599 +0.40(+1.90%)
Sep 23, 2015 21.11 21.34 20.97 21.00 1,181,448 +0.03(+0.14%)
Sep 22, 2015 21.05 21.11 20.52 20.97 1,314,153 -0.40(-1.87%)
Sep 21, 2015 21.41 21.52 21.15 21.37 986,776 +0.16(+0.75%)
Sep 18, 2015 21.28 21.58 21.07 21.21 2,460,236 -0.45(-2.08%)
Sep 17, 2015 21.61 22.13 21.60 21.66 1,077,383 +0.00(+0.00%)
Sep 16, 2015 21.20 21.69 21.16 21.66 2,454,682 +0.75(+3.59%)
Sep 15, 2015 21.17 21.45 20.88 20.91 1,142,232 +0.11(+0.53%)
Sep 14, 2015 21.16 21.25 20.74 20.80 953,909 -0.50(-2.35%)
Sep 11, 2015 21.70 21.70 21.17 21.30 947,632 -0.56(-2.56%)
Sep 10, 2015 21.61 22.00 21.50 21.86 874,330 +0.18(+0.83%)
Sep 09, 2015 22.31 22.56 21.61 21.68 832,134 -0.57(-2.56%)
Sep 08, 2015 22.37 22.81 22.21 22.25 768,679 +0.17(+0.77%)
Sep 04, 2015 22.08 22.08 22.08 0 -0.32(-1.43%)
Sep 03, 2015 22.26 22.80 22.05 22.40 908,395 +0.24(+1.08%)
Sep 02, 2015 22.47 22.61 21.56 22.16 1,029,070 -0.07(-0.31%)
Sep 01, 2015 22.39 22.64 22.02 22.23 938,869 -1.20(-5.12%)
Aug 31, 2015 23.23 23.53 22.17 23.43 1,326,922 +0.09(+0.39%)
Aug 28, 2015 23.10 23.73 22.88 23.34 639,303 +0.36(+1.57%)
Aug 27, 2015 21.93 23.05 21.89 22.98 1,082,157 +1.35(+6.24%)
Aug 26, 2015 21.72 21.75 21.06 21.63 751,885 -0.03(-0.14%)
Aug 25, 2015 22.13 22.34 21.60 21.66 1,242,807 +0.05(+0.23%)
Aug 24, 2015 21.89 22.50 21.53 21.61 1,569,023 -1.03(-4.55%)
Aug 21, 2015 22.80 23.22 22.52 22.64 872,670 -0.26(-1.14%)
Aug 20, 2015 23.04 23.25 22.85 22.90 870,590 -0.24(-1.04%)
Aug 19, 2015 23.65 23.69 23.00 23.14 912,608 -0.65(-2.73%)
Aug 18, 2015 23.49 23.97 23.24 23.79 646,871 +0.29(+1.23%)
Aug 17, 2015 23.53 23.65 23.36 23.50 426,835 -0.19(-0.80%)
Aug 14, 2015 23.75 24.00 23.62 23.69 611,477 -0.04(-0.17%)
Aug 13, 2015 23.89 24.10 23.59 23.73 467,710 -0.29(-1.21%)
Aug 12, 2015 23.98 24.41 23.72 24.02 696,231 -0.06(-0.25%)
Aug 11, 2015 23.80 24.18 23.43 24.08 894,577 -0.14(-0.58%)
Aug 10, 2015 23.97 24.23 23.69 24.22 753,067 +0.35(+1.47%)
Aug 07, 2015 23.73 24.28 23.65 23.87 794,565 +0.06(+0.25%)
Aug 06, 2015 23.59 23.87 23.18 23.81 952,083 +0.06(+0.25%)
Aug 05, 2015 23.84 24.09 23.41 23.75 848,511 -0.02(-0.08%)
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.