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 31, 2016 14.63 14.68 14.20 14.43 1,443,273 -0.27(-1.84%)
Oct 28, 2016 14.88 14.88 14.60 14.70 2,040,861 -0.21(-1.41%)
Oct 27, 2016 15.30 15.40 14.77 14.91 3,130,113 -0.35(-2.29%)
Oct 26, 2016 15.30 15.37 15.08 15.26 1,731,046 -0.13(-0.84%)
Oct 25, 2016 15.84 15.95 15.33 15.39 1,677,271 -0.50(-3.15%)
Oct 24, 2016 15.92 15.99 15.72 15.89 955,529 -0.04(-0.25%)
Oct 21, 2016 15.85 16.08 15.76 15.93 1,032,727 +0.07(+0.44%)
Oct 20, 2016 15.80 16.04 15.66 15.86 951,151 -0.03(-0.19%)
Oct 19, 2016 15.84 15.97 15.66 15.89 1,179,127 +0.19(+1.21%)
Oct 18, 2016 15.75 15.87 15.69 15.70 733,113 +0.06(+0.38%)
Oct 17, 2016 15.88 15.91 15.56 15.64 2,662,449 -0.25(-1.57%)
Oct 14, 2016 15.94 15.99 15.80 15.89 1,148,011 +0.02(+0.13%)
Oct 13, 2016 15.80 16.00 15.55 15.87 1,126,464 -0.08(-0.50%)
Oct 12, 2016 16.33 16.33 15.91 15.95 1,158,562 -0.42(-2.57%)
Oct 11, 2016 16.69 16.69 16.30 16.37 923,638 -0.20(-1.21%)
Oct 07, 2016 16.57 16.57 16.57 0 -0.08(-0.48%)
Oct 06, 2016 16.83 16.88 16.63 16.65 577,323 -0.15(-0.89%)
Oct 05, 2016 16.27 16.93 16.24 16.80 1,246,684 +0.71(+4.41%)
Oct 04, 2016 16.11 16.21 15.90 16.09 752,564 +0.03(+0.19%)
Oct 03, 2016 16.22 16.22 15.83 16.06 523,106 -0.01(-0.06%)
Sep 30, 2016 16.16 16.26 15.78 16.07 1,081,580 -0.01(-0.06%)
Sep 29, 2016 16.10 16.49 16.06 16.08 1,777,036 +0.02(+0.12%)
Sep 28, 2016 15.33 16.09 15.12 16.06 1,904,890 +0.83(+5.45%)
Sep 27, 2016 15.30 15.41 15.06 15.23 662,287 -0.18(-1.17%)
Sep 26, 2016 15.58 15.58 15.34 15.41 524,926 -0.12(-0.77%)
Sep 23, 2016 15.81 15.91 15.47 15.53 541,348 -0.30(-1.90%)
Sep 22, 2016 15.92 15.95 15.70 15.83 694,647 +0.07(+0.44%)
Sep 21, 2016 15.70 15.76 15.45 15.76 793,495 +0.33(+2.14%)
Sep 20, 2016 15.45 15.62 15.41 15.43 798,067 -0.13(-0.84%)
Sep 19, 2016 15.74 15.75 15.45 15.56 894,113 -0.05(-0.32%)
Sep 16, 2016 15.55 15.62 15.38 15.61 1,430,309 -0.02(-0.13%)
Sep 15, 2016 15.39 15.67 15.36 15.63 616,743 +0.29(+1.89%)
Sep 14, 2016 15.27 15.58 15.20 15.34 717,254 +0.04(+0.26%)
Sep 13, 2016 15.70 15.71 15.30 15.30 991,340 -0.61(-3.83%)
Sep 12, 2016 15.92 16.12 15.73 15.91 802,715 -0.11(-0.69%)
Sep 09, 2016 16.27 16.27 16.00 16.02 1,005,078 -0.42(-2.55%)
Sep 08, 2016 16.35 16.48 16.10 16.44 1,126,789 +0.22(+1.36%)
Sep 07, 2016 16.27 16.47 16.21 16.22 474,103 -0.02(-0.12%)
Sep 06, 2016 16.40 16.40 16.04 16.24 799,647 -0.15(-0.92%)
Sep 02, 2016 16.39 16.39 16.39 0 +0.26(+1.61%)
Sep 01, 2016 16.02 16.28 15.98 16.13 588,209 +0.01(+0.06%)
Aug 31, 2016 16.50 16.69 16.01 16.12 959,653 -0.58(-3.47%)
Aug 30, 2016 16.44 16.71 16.36 16.70 573,902 +0.25(+1.52%)
Aug 29, 2016 16.44 16.59 16.35 16.45 646,095 -0.08(-0.48%)
Aug 26, 2016 16.60 16.82 16.39 16.53 323,659 -0.02(-0.12%)
Aug 25, 2016 16.86 16.93 16.52 16.55 595,804 -0.38(-2.24%)
Aug 24, 2016 16.91 17.06 16.87 16.93 518,899 -0.07(-0.41%)
Aug 23, 2016 16.96 17.07 16.80 17.00 476,740 -0.02(-0.12%)
Aug 22, 2016 16.77 17.03 16.71 17.02 517,589 +0.13(+0.77%)
Aug 19, 2016 16.86 16.94 16.71 16.89 433,354 +0.03(+0.18%)
Aug 18, 2016 16.79 16.86 16.66 16.86 611,635 +0.18(+1.08%)
Aug 17, 2016 16.81 16.82 16.52 16.68 564,001 -0.20(-1.18%)
Aug 16, 2016 17.03 17.08 16.85 16.88 417,080 -0.09(-0.53%)
Aug 15, 2016 17.06 17.22 16.87 16.97 679,468 +0.02(+0.12%)
Aug 12, 2016 16.98 17.00 16.85 16.95 567,575 +0.13(+0.77%)
Aug 11, 2016 16.79 16.91 16.67 16.82 799,444 +0.17(+1.02%)
Aug 10, 2016 16.82 16.83 16.59 16.65 897,353 -0.12(-0.72%)
Aug 09, 2016 16.67 16.86 16.53 16.77 816,320 +0.12(+0.72%)
Aug 08, 2016 16.73 16.78 16.58 16.65 730,913 +0.10(+0.60%)
Aug 05, 2016 16.64 16.89 16.50 16.55 779,709 -0.05(-0.30%)
Aug 04, 2016 16.19 16.87 16.13 16.60 1,329,017 +0.36(+2.22%)
Aug 03, 2016 15.79 16.43 15.68 16.24 2,304,185 +1.05(+6.91%)
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.