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 (%)
Dec 31, 2007 44.54 44.77 44.25 44.59 228,876 +0.24(+0.54%)
Dec 28, 2007 43.70 44.40 43.55 44.35 431,168 +0.74(+1.70%)
Dec 27, 2007 43.43 43.91 42.93 43.61 2,584,422 +0.46(+1.07%)
Dec 26, 2007 43.22 43.57 43.00 43.15 243,684 +0.00(+0.00%)
Dec 24, 2007 43.22 43.57 43.00 43.15 243,684 -0.46(-1.05%)
Dec 21, 2007 42.75 43.77 42.75 43.61 1,246,742 -0.15(-0.34%)
Dec 20, 2007 43.80 43.95 43.61 43.76 350,670 +0.36(+0.83%)
Dec 19, 2007 43.34 44.00 43.31 43.40 547,610 -0.01(-0.02%)
Dec 18, 2007 43.88 44.02 43.31 43.41 805,819 -0.12(-0.28%)
Dec 17, 2007 42.52 43.89 42.52 43.53 809,980 +0.44(+1.02%)
Dec 14, 2007 42.65 43.24 42.37 43.09 449,961 +0.39(+0.91%)
Dec 13, 2007 42.86 42.90 42.40 42.70 921,692 -0.20(-0.47%)
Dec 12, 2007 42.75 43.10 42.62 42.90 985,384 +0.30(+0.70%)
Dec 11, 2007 42.96 43.20 42.51 42.60 767,159 -0.10(-0.23%)
Dec 10, 2007 42.86 43.14 42.57 42.70 982,186 +0.23(+0.54%)
Dec 07, 2007 42.57 42.57 42.14 42.47 1,012,288 +0.37(+0.88%)
Dec 06, 2007 41.45 42.70 41.17 42.10 1,174,717 +0.81(+1.96%)
Dec 05, 2007 39.80 42.08 39.77 41.29 3,375,116 +2.14(+5.47%)
Dec 04, 2007 39.84 39.84 39.03 39.15 589,654 -0.66(-1.66%)
Dec 03, 2007 39.91 40.05 39.42 39.81 545,229 +0.14(+0.35%)
Nov 30, 2007 39.55 39.98 39.35 39.67 904,633 +0.18(+0.46%)
Nov 29, 2007 40.02 40.05 39.33 39.49 3,039,582 -0.50(-1.25%)
Nov 28, 2007 39.81 40.28 39.43 39.99 1,078,903 +0.55(+1.39%)
Nov 27, 2007 39.46 39.90 38.75 39.44 1,300,824 -0.24(-0.60%)
Nov 26, 2007 40.01 40.18 39.50 39.68 2,238,768 -0.33(-0.82%)
Nov 23, 2007 39.62 40.27 39.61 40.01 568,689 +0.13(+0.33%)
Nov 21, 2007 41.50 41.55 39.67 39.88 1,128,328 -1.61(-3.88%)
Nov 20, 2007 41.04 41.81 41.04 41.49 1,975,036 +0.49(+1.20%)
Nov 19, 2007 40.54 41.28 40.50 41.00 486,902 +0.31(+0.76%)
Nov 16, 2007 40.62 41.25 40.31 40.69 536,541 +0.03(+0.07%)
Nov 15, 2007 40.85 41.01 40.35 40.66 853,170 -0.56(-1.36%)
Nov 14, 2007 41.50 41.80 40.65 41.22 2,520,084 +0.25(+0.61%)
Nov 13, 2007 41.38 41.38 40.50 40.97 1,057,667 -0.41(-0.99%)
Nov 12, 2007 42.17 42.17 41.15 41.38 786,034 -0.79(-1.87%)
Nov 09, 2007 42.11 42.65 41.56 42.17 1,700,746 -0.51(-1.19%)
Nov 08, 2007 42.31 42.77 41.51 42.68 1,582,956 +0.53(+1.26%)
Nov 07, 2007 43.51 43.66 42.15 42.15 1,124,415 -1.24(-2.86%)
Nov 06, 2007 44.30 44.35 43.08 43.39 1,129,413 -0.55(-1.25%)
Nov 05, 2007 43.58 44.17 43.05 43.94 661,875 +0.27(+0.62%)
Nov 02, 2007 43.56 43.88 42.00 43.67 1,048,040 +0.71(+1.65%)
Nov 01, 2007 43.70 43.80 42.76 42.96 742,906 -1.07(-2.43%)
Oct 31, 2007 43.48 44.18 43.30 44.03 1,333,622 +1.15(+2.68%)
Oct 30, 2007 43.96 43.96 42.78 42.88 1,118,505 -1.12(-2.55%)
Oct 29, 2007 44.00 44.28 43.80 44.00 838,638 +0.40(+0.92%)
Oct 26, 2007 42.21 43.65 42.21 43.60 857,225 +0.80(+1.87%)
Oct 25, 2007 42.93 43.00 42.02 42.80 953,860 +0.11(+0.26%)
Oct 24, 2007 42.76 42.96 42.06 42.69 1,108,370 -0.14(-0.33%)
Oct 23, 2007 43.00 43.39 42.35 42.83 835,567 +0.09(+0.21%)
Oct 19, 2007 43.25 43.75 42.65 42.74 790,944 -1.04(-2.38%)
Oct 18, 2007 43.56 43.87 43.21 43.78 1,308,314 +0.50(+1.16%)
Oct 17, 2007 41.87 43.32 41.62 43.28 2,259,361 +1.68(+4.04%)
Oct 16, 2007 40.65 41.95 40.22 41.60 1,978,428 +1.10(+2.72%)
Oct 15, 2007 41.98 41.98 40.18 40.50 1,403,841 -0.74(-1.79%)
Oct 12, 2007 41.90 42.37 41.08 41.24 1,398,972 -0.36(-0.87%)
Oct 11, 2007 41.30 41.93 41.15 41.60 975,088 +0.55(+1.34%)
Oct 10, 2007 41.29 41.29 40.53 41.05 1,017,993 +0.00(+0.00%)
Oct 09, 2007 40.98 41.42 40.62 41.05 840,371 -0.33(-0.80%)
Oct 08, 2007 41.69 41.69 41.00 41.38 412,397 +0.00(+0.00%)
Oct 05, 2007 41.69 41.69 41.00 41.38 412,397 +0.00(+0.00%)
Oct 04, 2007 41.68 41.70 41.30 41.38 801,911 -0.32(-0.77%)
Oct 03, 2007 41.45 42.25 41.38 41.70 553,871 +0.12(+0.29%)
Oct 02, 2007 41.00 41.88 40.91 41.58 785,841 +0.17(+0.41%)
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.