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, 2020 5.550 5.580 5.260 5.270 2,349,707 -0.44(-7.71%)
Nov 27, 2020 5.630 5.720 5.570 5.710 1,584,452 +0.05(+0.88%)
Nov 26, 2020 5.600 5.740 5.580 5.660 932,369 -0.04(-0.70%)
Nov 25, 2020 5.780 5.780 5.570 5.700 2,360,847 -0.08(-1.38%)
Nov 24, 2020 5.610 5.890 5.600 5.780 4,018,068 +0.28(+5.09%)
Nov 23, 2020 5.010 5.500 5.010 5.500 3,283,140 +0.53(+10.66%)
Nov 20, 2020 4.870 5.020 4.780 4.970 1,637,102 +0.12(+2.47%)
Nov 19, 2020 4.800 4.890 4.770 4.850 2,046,828 -0.03(-0.61%)
Nov 18, 2020 5.010 5.150 4.870 4.880 3,482,978 -0.04(-0.81%)
Nov 17, 2020 4.670 4.940 4.630 4.920 3,963,811 +0.18(+3.80%)
Nov 16, 2020 4.640 4.760 4.640 4.740 1,830,852 +0.24(+5.33%)
Nov 13, 2020 4.270 4.520 4.270 4.500 1,781,608 +0.20(+4.65%)
Nov 12, 2020 4.490 4.580 4.250 4.300 2,479,751 -0.28(-6.11%)
Nov 11, 2020 4.570 4.650 4.550 4.580 1,555,192 +0.06(+1.33%)
Nov 10, 2020 4.450 4.580 4.340 4.520 2,439,750 +0.06(+1.35%)
Nov 09, 2020 3.930 4.530 3.930 4.460 6,170,735 +0.79(+21.53%)
Nov 06, 2020 3.670 3.780 3.670 3.670 1,611,775 -0.08(-2.13%)
Nov 05, 2020 3.800 3.850 3.710 3.750 2,012,371 -0.01(-0.27%)
Nov 04, 2020 3.740 3.800 3.580 3.760 3,185,025 +0.05(+1.35%)
Nov 03, 2020 3.620 3.740 3.610 3.710 1,891,770 +0.16(+4.51%)
Nov 02, 2020 3.480 3.580 3.420 3.550 2,754,439 +0.12(+3.50%)
Oct 30, 2020 3.460 3.480 3.330 3.430 6,093,626 -0.07(-2.00%)
Oct 29, 2020 3.370 3.510 3.280 3.500 14,344,148 -0.07(-1.96%)
Oct 28, 2020 3.680 3.700 3.540 3.570 15,405,464 -0.24(-6.30%)
Oct 27, 2020 3.590 3.840 3.580 3.810 5,218,969 +0.26(+7.32%)
Oct 26, 2020 3.600 3.630 3.320 3.550 12,452,823 +0.38(+11.99%)
Oct 23, 2020 3.200 3.260 3.140 3.170 2,203,466 +0.01(+0.32%)
Oct 22, 2020 3.060 3.180 3.050 3.160 1,530,200 +0.11(+3.61%)
Oct 21, 2020 3.120 3.170 3.040 3.050 1,473,895 -0.09(-2.87%)
Oct 20, 2020 3.100 3.180 3.070 3.140 1,143,287 +0.04(+1.29%)
Oct 19, 2020 3.140 3.240 3.080 3.100 1,810,531 -0.02(-0.64%)
Oct 16, 2020 3.150 3.240 3.100 3.120 2,423,520 -0.07(-2.19%)
Oct 15, 2020 3.160 3.270 3.150 3.190 1,952,116 -0.06(-1.85%)
Oct 14, 2020 3.320 3.370 3.220 3.250 1,992,729 -0.04(-1.22%)
Oct 13, 2020 3.320 3.370 3.280 3.290 2,647,175 -0.08(-2.37%)
Oct 09, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 08, 2020 3.200 3.410 3.170 3.370 2,598,905 +0.22(+6.98%)
Oct 07, 2020 3.120 3.180 3.110 3.150 2,111,260 +0.04(+1.29%)
Oct 06, 2020 3.190 3.220 3.060 3.110 2,180,527 -0.01(-0.32%)
Oct 05, 2020 3.130 3.180 3.020 3.120 1,810,600 +0.07(+2.30%)
Oct 02, 2020 2.870 3.070 2.850 3.050 3,018,110 +0.09(+3.04%)
Oct 01, 2020 3.060 3.080 2.920 2.960 2,963,000 -0.12(-3.90%)
Sep 30, 2020 3.060 3.190 3.050 3.080 2,419,346 +0.03(+0.98%)
Sep 29, 2020 3.170 3.170 3.030 3.050 2,190,376 -0.14(-4.39%)
Sep 28, 2020 3.130 3.260 3.100 3.190 3,027,728 +0.12(+3.91%)
Sep 25, 2020 3.170 3.200 3.020 3.070 2,377,900 -0.13(-4.06%)
Sep 24, 2020 3.110 3.300 3.050 3.200 2,489,383 +0.07(+2.24%)
Sep 23, 2020 3.310 3.330 3.120 3.130 2,825,725 -0.16(-4.86%)
Sep 22, 2020 3.280 3.360 3.250 3.290 1,905,425 +0.03(+0.92%)
Sep 21, 2020 3.350 3.370 3.260 3.260 2,273,511 -0.19(-5.51%)
Sep 18, 2020 3.500 3.520 3.400 3.450 5,374,210 -0.07(-1.99%)
Sep 17, 2020 3.600 3.620 3.460 3.520 2,653,391 -0.10(-2.76%)
Sep 16, 2020 3.650 3.710 3.600 3.620 3,366,858 +0.03(+0.84%)
Sep 15, 2020 3.690 3.760 3.580 3.590 2,400,495 -0.07(-1.91%)
Sep 14, 2020 3.700 3.790 3.620 3.660 1,936,925 -0.04(-1.08%)
Sep 11, 2020 3.690 3.720 3.600 3.700 1,762,227 +0.02(+0.54%)
Sep 10, 2020 3.860 3.910 3.650 3.680 2,637,842 -0.18(-4.66%)
Sep 09, 2020 3.940 4.020 3.860 3.860 2,061,601 -0.05(-1.28%)
Sep 08, 2020 4.070 4.100 3.900 3.910 2,481,530 -0.28(-6.68%)
Sep 04, 2020 4.190 4.190 4.190 0 -0.04(-0.95%)
Sep 03, 2020 4.190 4.390 4.190 4.230 1,593,949 +0.00(+0.00%)
Sep 02, 2020 4.360 4.420 4.180 4.230 2,142,937 -0.15(-3.42%)
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.