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, 2018 15.91 16.54 15.71 16.50 3,288,174 +0.49(+3.06%)
Nov 29, 2018 15.70 16.14 15.70 16.01 1,621,980 +0.36(+2.30%)
Nov 28, 2018 15.64 15.81 15.44 15.65 1,587,336 +0.05(+0.32%)
Nov 27, 2018 15.74 15.87 15.42 15.60 1,183,302 -0.21(-1.33%)
Nov 26, 2018 15.41 15.82 15.41 15.81 2,558,992 +0.46(+3.00%)
Nov 23, 2018 15.80 15.88 15.30 15.35 1,236,955 -0.85(-5.25%)
Nov 22, 2018 16.30 16.32 16.06 16.20 264,421 -0.15(-0.92%)
Nov 21, 2018 16.05 16.49 16.03 16.35 2,128,144 +0.42(+2.64%)
Nov 20, 2018 16.90 16.92 15.69 15.93 3,765,401 -0.94(-5.57%)
Nov 19, 2018 17.12 17.36 16.80 16.87 1,677,000 -0.56(-3.21%)
Nov 16, 2018 17.91 17.97 17.30 17.43 1,181,167 -0.42(-2.35%)
Nov 15, 2018 17.72 18.04 17.66 17.85 1,401,375 +0.08(+0.45%)
Nov 14, 2018 17.77 17.99 17.47 17.77 1,232,832 +0.16(+0.91%)
Nov 13, 2018 17.86 18.15 17.53 17.61 1,965,443 -0.26(-1.45%)
Nov 12, 2018 18.35 18.39 17.76 17.87 1,713,924 -0.39(-2.14%)
Nov 09, 2018 18.25 18.48 18.00 18.26 2,090,550 -0.32(-1.72%)
Nov 08, 2018 18.60 18.78 18.46 18.58 1,393,510 +0.02(+0.11%)
Nov 07, 2018 18.65 18.92 18.41 18.56 985,505 +0.12(+0.65%)
Nov 06, 2018 18.46 18.72 18.30 18.44 1,224,883 +0.07(+0.38%)
Nov 05, 2018 17.93 18.51 17.93 18.37 1,304,112 +0.43(+2.40%)
Nov 02, 2018 18.49 18.51 17.82 17.94 1,934,936 -0.41(-2.23%)
Nov 01, 2018 18.76 19.05 18.18 18.35 2,002,595 -0.26(-1.40%)
Oct 31, 2018 18.64 19.13 18.50 18.61 1,990,137 +0.15(+0.81%)
Oct 30, 2018 18.17 18.51 18.08 18.46 1,963,386 +0.19(+1.04%)
Oct 29, 2018 18.59 18.88 18.05 18.27 1,764,048 -0.42(-2.25%)
Oct 26, 2018 18.70 18.77 18.32 18.69 2,024,226 -0.13(-0.69%)
Oct 25, 2018 19.01 19.39 18.29 18.82 2,095,566 +0.07(+0.37%)
Oct 24, 2018 19.69 19.79 18.63 18.75 1,916,202 -0.89(-4.53%)
Oct 23, 2018 19.77 19.86 19.41 19.64 2,737,558 -0.40(-2.00%)
Oct 22, 2018 20.04 20.11 19.81 20.04 1,197,138 -0.04(-0.20%)
Oct 19, 2018 19.77 20.14 19.77 20.08 1,136,970 +0.21(+1.06%)
Oct 18, 2018 19.52 19.95 19.48 19.87 2,241,947 +0.04(+0.20%)
Oct 17, 2018 20.27 20.28 19.58 19.83 2,576,802 -0.58(-2.84%)
Oct 16, 2018 19.96 20.43 19.73 20.41 1,351,226 +0.44(+2.20%)
Oct 15, 2018 20.27 20.27 19.79 19.97 1,371,273 -0.28(-1.38%)
Oct 12, 2018 20.15 20.44 19.90 20.25 2,015,691 +0.32(+1.61%)
Oct 11, 2018 20.01 20.29 19.82 19.93 2,415,423 -0.52(-2.54%)
Oct 10, 2018 21.04 21.04 20.30 20.45 2,300,109 -0.59(-2.80%)
Oct 09, 2018 20.98 21.22 20.68 21.04 1,355,408 +0.07(+0.33%)
Oct 05, 2018 20.97 20.97 20.97 0 -0.24(-1.13%)
Oct 04, 2018 20.65 21.49 20.58 21.21 2,193,217 +0.54(+2.61%)
Oct 03, 2018 20.62 21.01 20.58 20.67 2,466,804 +0.10(+0.49%)
Oct 02, 2018 21.22 21.22 20.29 20.57 3,216,653 -0.64(-3.02%)
Oct 01, 2018 21.34 21.48 20.10 21.21 4,242,101 -1.47(-6.48%)
Sep 28, 2018 22.78 22.87 22.52 22.68 1,405,532 -0.14(-0.61%)
Sep 27, 2018 22.58 22.99 22.58 22.82 996,018 +0.37(+1.65%)
Sep 26, 2018 22.27 22.62 22.12 22.45 1,248,570 +0.05(+0.22%)
Sep 25, 2018 22.69 22.75 22.21 22.40 801,890 -0.10(-0.44%)
Sep 24, 2018 21.80 22.76 21.79 22.50 1,354,533 +0.78(+3.59%)
Sep 21, 2018 21.38 21.82 21.29 21.72 1,592,485 +0.50(+2.36%)
Sep 20, 2018 21.91 22.06 21.11 21.22 1,304,154 -0.60(-2.75%)
Sep 19, 2018 21.96 22.49 21.77 21.82 1,254,224 -0.11(-0.50%)
Sep 18, 2018 21.67 21.95 21.46 21.93 629,740 +0.39(+1.81%)
Sep 17, 2018 21.24 21.64 21.21 21.54 608,254 +0.31(+1.46%)
Sep 14, 2018 21.19 21.42 21.04 21.23 505,609 +0.02(+0.09%)
Sep 13, 2018 21.26 21.40 21.08 21.21 604,241 -0.04(-0.19%)
Sep 12, 2018 21.71 21.71 21.22 21.25 890,833 -0.23(-1.07%)
Sep 11, 2018 21.43 21.62 21.27 21.48 908,025 +0.01(+0.05%)
Sep 10, 2018 21.90 22.10 21.47 21.47 682,322 -0.47(-2.14%)
Sep 07, 2018 21.60 21.96 21.32 21.94 1,164,470 +0.24(+1.11%)
Sep 06, 2018 21.82 21.93 21.64 21.70 919,402 -0.20(-0.91%)
Sep 05, 2018 21.72 22.04 21.57 21.90 924,570 +0.11(+0.50%)
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.