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 (%)
Nov 28, 2014 24.47 24.76 24.11 24.18 1,627,264 -0.70(-2.81%)
Nov 27, 2014 25.96 25.96 24.40 24.88 1,352,310 -1.19(-4.56%)
Nov 26, 2014 26.44 26.44 26.04 26.07 974,686 -0.37(-1.40%)
Nov 25, 2014 26.59 26.66 26.16 26.44 1,592,613 -0.32(-1.20%)
Nov 24, 2014 27.40 27.48 26.70 26.76 2,042,045 -0.71(-2.58%)
Nov 21, 2014 27.39 27.57 27.09 27.47 2,201,595 +0.36(+1.33%)
Nov 20, 2014 26.90 27.17 26.84 27.11 3,647,210 +0.22(+0.82%)
Nov 19, 2014 27.31 27.31 26.71 26.89 2,775,767 -0.33(-1.21%)
Nov 18, 2014 26.97 27.27 26.60 27.22 1,224,575 +0.25(+0.93%)
Nov 17, 2014 26.81 27.21 26.77 26.97 878,413 +0.02(+0.07%)
Nov 14, 2014 26.68 26.97 26.48 26.95 1,266,478 +0.24(+0.90%)
Nov 13, 2014 27.14 27.20 26.43 26.71 1,536,847 -0.49(-1.80%)
Nov 12, 2014 27.04 27.45 26.80 27.20 1,420,792 +0.02(+0.07%)
Nov 11, 2014 26.71 27.31 26.42 27.18 1,070,702 +0.51(+1.91%)
Nov 10, 2014 27.32 27.56 26.48 26.67 1,101,944 -0.33(-1.22%)
Nov 07, 2014 26.60 27.34 26.56 27.00 1,297,163 +0.71(+2.70%)
Nov 06, 2014 26.50 26.64 26.03 26.29 848,977 -0.20(-0.76%)
Nov 05, 2014 25.89 26.69 25.77 26.49 964,426 +0.83(+3.23%)
Nov 04, 2014 26.28 26.28 25.46 25.66 1,316,397 -0.78(-2.95%)
Nov 03, 2014 27.31 27.32 26.40 26.44 1,187,313 -0.77(-2.83%)
Oct 31, 2014 26.70 27.32 26.51 27.21 1,250,110 +0.58(+2.18%)
Oct 30, 2014 27.22 27.23 26.41 26.63 1,736,160 -0.53(-1.95%)
Oct 29, 2014 27.44 27.50 26.91 27.16 1,316,107 -0.12(-0.44%)
Oct 28, 2014 27.16 27.34 26.89 27.28 1,268,440 +0.17(+0.63%)
Oct 27, 2014 27.36 27.36 26.89 27.11 1,127,755 -0.45(-1.63%)
Oct 24, 2014 27.80 27.90 27.36 27.56 1,130,232 -0.23(-0.83%)
Oct 23, 2014 27.99 28.14 27.05 27.79 2,070,745 -0.11(-0.39%)
Oct 22, 2014 27.72 27.90 1,204,367 -0.41(-1.45%)
Oct 21, 2014 28.03 28.32 27.85 28.31 836,945 +0.50(+1.80%)
Oct 20, 2014 27.95 27.95 27.21 27.81 712,953 -0.09(-0.32%)
Oct 17, 2014 27.68 27.90 955,065 +0.09(+0.32%)
Oct 16, 2014 26.84 27.79 26.71 27.81 1,461,953 +0.70(+2.58%)
Oct 15, 2014 27.05 27.20 26.50 27.11 1,210,986 -0.03(-0.11%)
Oct 14, 2014 27.69 27.86 27.07 27.14 1,169,342 -0.81(-2.90%)
Oct 10, 2014 27.95 27.95 27.95 0 +0.08(+0.29%)
Oct 09, 2014 28.25 28.26 27.87 27.87 1,652,564 -0.40(-1.41%)
Oct 08, 2014 28.83 28.94 27.88 28.27 2,023,666 -0.59(-2.04%)
Oct 07, 2014 29.45 29.50 28.75 28.86 1,032,143 -0.59(-2.00%)
Oct 06, 2014 29.87 29.90 29.37 29.45 638,857 -0.29(-0.98%)
Oct 03, 2014 29.60 29.76 29.15 29.74 1,305,277 +0.15(+0.51%)
Oct 02, 2014 29.96 29.98 29.05 29.59 1,861,644 -0.58(-1.92%)
Oct 01, 2014 30.70 30.74 29.90 30.17 1,550,878 -0.57(-1.85%)
Sep 30, 2014 31.10 31.35 30.56 30.74 926,070 -0.34(-1.09%)
Sep 29, 2014 30.85 31.28 30.68 31.08 923,145 +0.16(+0.52%)
Sep 26, 2014 30.85 31.14 30.55 30.92 1,421,157 +0.11(+0.36%)
Sep 25, 2014 31.81 31.81 30.81 30.81 1,849,058 -0.88(-2.78%)
Sep 24, 2014 31.64 32.05 31.44 31.69 706,409 +0.02(+0.06%)
Sep 23, 2014 31.47 31.83 31.40 31.67 887,660 +0.11(+0.35%)
Sep 22, 2014 31.94 32.06 31.44 31.56 577,831 -0.44(-1.38%)
Sep 19, 2014 32.73 32.91 31.76 32.00 1,776,232 -0.86(-2.62%)
Sep 18, 2014 33.19 33.19 32.68 32.86 537,507 -0.32(-0.96%)
Sep 17, 2014 33.15 33.26 32.86 33.18 608,454 -0.06(-0.18%)
Sep 16, 2014 33.04 33.62 32.87 33.24 588,860 +0.08(+0.24%)
Sep 15, 2014 32.58 33.20 32.48 33.16 616,477 +0.54(+1.66%)
Sep 12, 2014 32.19 32.88 31.92 32.62 1,027,810 +0.43(+1.34%)
Sep 11, 2014 32.15 32.29 31.75 32.19 1,226,881 +0.03(+0.09%)
Sep 10, 2014 32.49 32.50 32.02 32.16 789,278 -0.29(-0.89%)
Sep 09, 2014 32.28 32.55 32.17 32.45 754,225 +0.26(+0.81%)
Sep 08, 2014 32.40 32.40 32.05 32.19 445,035 -0.23(-0.71%)
Sep 05, 2014 32.33 32.54 32.26 32.42 482,632 +0.09(+0.28%)
Sep 04, 2014 32.75 32.85 32.28 32.33 574,079 -0.49(-1.49%)
Sep 03, 2014 32.87 32.94 32.74 32.82 364,005 -0.01(-0.03%)
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.