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 30, 2016 15.46 15.88 15.41 15.77 2,923,864 +1.07(+7.28%)
Nov 29, 2016 14.64 14.75 14.57 14.70 969,215 -0.14(-0.94%)
Nov 28, 2016 14.79 14.90 14.66 14.84 1,134,048 +0.17(+1.16%)
Nov 25, 2016 14.78 14.85 14.60 14.67 770,953 -0.30(-2.00%)
Nov 24, 2016 14.96 15.04 14.93 14.97 208,901 -0.02(-0.13%)
Nov 23, 2016 14.86 15.06 14.83 14.99 742,754 +0.02(+0.13%)
Nov 22, 2016 14.80 14.99 14.70 14.97 906,723 +0.22(+1.49%)
Nov 21, 2016 14.54 14.75 14.48 14.75 874,170 +0.34(+2.36%)
Nov 18, 2016 14.37 14.45 14.28 14.41 763,082 +0.06(+0.42%)
Nov 17, 2016 14.36 14.46 14.27 14.35 1,028,995 +0.10(+0.70%)
Nov 16, 2016 14.33 14.40 14.13 14.25 864,904 -0.18(-1.25%)
Nov 15, 2016 14.35 14.71 14.32 14.43 1,059,872 +0.08(+0.56%)
Nov 14, 2016 14.26 14.35 14.15 14.35 904,085 +0.00(+0.00%)
Nov 11, 2016 14.27 14.35 14.05 14.35 1,790,940 +0.02(+0.14%)
Nov 10, 2016 14.20 14.36 14.15 14.33 1,028,735 +0.12(+0.84%)
Nov 09, 2016 14.05 14.21 13.93 14.21 1,235,619 +0.13(+0.92%)
Nov 08, 2016 14.20 14.30 13.96 14.08 1,267,717 -0.13(-0.91%)
Nov 07, 2016 14.38 14.38 14.13 14.21 778,107 +0.13(+0.92%)
Nov 04, 2016 14.10 14.31 13.92 14.08 1,247,699 -0.05(-0.35%)
Nov 03, 2016 14.19 14.38 14.08 14.13 837,577 -0.06(-0.42%)
Nov 02, 2016 14.28 14.31 14.07 14.19 1,083,357 -0.26(-1.80%)
Nov 01, 2016 14.46 14.58 14.25 14.45 988,701 +0.02(+0.14%)
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%)
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.