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, 2010 26.54 26.55 26.30 26.55 497,587 +0.01(+0.04%)
Dec 30, 2010 26.18 26.58 26.17 26.54 812,300 +0.37(+1.41%)
Dec 29, 2010 26.01 26.17 26.01 26.17 654,909 +0.15(+0.58%)
Dec 24, 2010 26.00 26.10 25.95 26.02 217,025 +0.00(+0.00%)
Dec 23, 2010 25.84 26.05 25.80 26.02 923,406 +0.17(+0.66%)
Dec 22, 2010 25.74 25.87 25.65 25.85 918,836 +0.15(+0.58%)
Dec 21, 2010 25.39 25.74 25.32 25.70 936,850 +0.30(+1.18%)
Dec 20, 2010 25.42 25.55 25.35 25.40 728,522 -0.14(-0.55%)
Dec 17, 2010 25.49 25.54 25.23 25.54 2,892,782 +0.08(+0.31%)
Dec 16, 2010 25.47 25.52 25.22 25.46 1,034,715 +0.02(+0.08%)
Dec 15, 2010 25.31 25.44 25.20 25.44 1,190,904 +0.13(+0.51%)
Dec 14, 2010 25.14 25.43 25.13 25.31 840,136 +0.05(+0.20%)
Dec 13, 2010 25.23 25.33 25.11 25.26 824,496 +0.22(+0.88%)
Dec 10, 2010 25.00 25.10 24.93 25.04 985,393 +0.12(+0.48%)
Dec 09, 2010 24.98 24.98 24.89 24.92 1,664,827 +0.16(+0.65%)
Dec 08, 2010 24.75 24.91 24.70 24.76 1,726,353 +0.06(+0.24%)
Dec 07, 2010 24.60 24.75 24.54 24.70 1,382,802 +0.11(+0.45%)
Dec 06, 2010 24.55 24.62 24.41 24.59 1,153,920 +0.07(+0.29%)
Dec 03, 2010 24.69 24.75 24.48 24.52 1,370,346 -0.17(-0.69%)
Dec 02, 2010 24.62 24.72 24.54 24.69 1,343,648 +0.11(+0.45%)
Dec 01, 2010 24.60 24.64 24.51 24.58 1,507,474 +0.11(+0.45%)
Nov 30, 2010 24.57 24.66 24.44 24.47 2,844,423 -0.10(-0.41%)
Nov 29, 2010 25.22 25.39 24.48 24.57 3,727,700 -0.95(-3.72%)
Nov 26, 2010 25.30 25.54 25.20 25.52 5,491,393 +0.14(+0.55%)
Nov 25, 2010 25.25 25.38 25.21 25.38 395,894 -0.07(-0.28%)
Nov 24, 2010 25.48 25.65 25.40 25.45 1,622,781 +0.09(+0.35%)
Nov 23, 2010 25.60 25.60 25.31 25.36 1,606,792 -0.36(-1.40%)
Nov 22, 2010 25.90 25.90 25.55 25.72 1,658,560 -0.07(-0.27%)
Nov 19, 2010 25.34 25.79 25.34 25.79 793,931 +0.35(+1.38%)
Nov 18, 2010 25.39 25.45 25.31 25.44 692,751 +0.27(+1.07%)
Nov 17, 2010 25.13 25.31 25.06 25.17 566,187 -0.03(-0.12%)
Nov 16, 2010 25.65 25.65 25.07 25.20 1,008,965 -0.46(-1.79%)
Nov 15, 2010 25.57 25.78 25.51 25.66 822,741 +0.13(+0.51%)
Nov 12, 2010 25.80 25.80 25.35 25.53 945,803 -0.29(-1.12%)
Nov 11, 2010 25.92 25.92 25.76 25.82 368,317 -0.08(-0.31%)
Nov 10, 2010 26.00 26.00 25.72 25.90 833,297 -0.17(-0.65%)
Nov 09, 2010 26.15 26.37 26.00 26.07 1,143,605 -0.03(-0.11%)
Nov 08, 2010 25.96 26.11 25.80 26.10 1,320,425 +0.32(+1.24%)
Nov 05, 2010 26.03 26.03 25.75 25.78 831,578 -0.26(-1.00%)
Nov 04, 2010 25.75 26.17 25.72 26.04 2,283,828 +0.49(+1.92%)
Nov 03, 2010 25.47 25.56 25.22 25.55 770,285 +0.09(+0.35%)
Nov 02, 2010 25.37 25.60 25.27 25.46 934,728 +0.22(+0.87%)
Nov 01, 2010 25.38 25.46 25.21 25.24 717,455 -0.08(-0.32%)
Oct 29, 2010 25.25 25.34 25.16 25.32 1,738,424 +0.04(+0.16%)
Oct 28, 2010 25.44 25.45 25.19 25.28 1,554,570 -0.03(-0.12%)
Oct 27, 2010 25.25 25.46 25.11 25.31 1,979,383 +0.07(+0.28%)
Oct 25, 2010 25.27 25.51 25.15 25.24 801,628 +0.01(+0.04%)
Oct 22, 2010 25.19 25.24 25.12 25.23 804,539 +0.10(+0.40%)
Oct 21, 2010 25.20 25.26 25.12 25.13 465,225 +0.00(+0.00%)
Oct 20, 2010 25.18 25.30 25.11 25.13 720,524 +0.00(+0.00%)
Oct 19, 2010 25.05 25.27 25.02 25.13 775,831 -0.05(-0.20%)
Oct 18, 2010 25.35 25.39 25.03 25.18 1,190,082 -0.14(-0.55%)
Oct 15, 2010 25.40 25.46 25.29 25.32 598,306 -0.01(-0.04%)
Oct 14, 2010 25.50 25.66 25.25 25.33 675,908 -0.27(-1.05%)
Oct 13, 2010 25.20 25.61 25.16 25.60 1,299,105 +0.51(+2.03%)
Oct 12, 2010 25.32 25.35 25.07 25.09 911,871 -0.22(-0.87%)
Oct 08, 2010 25.30 25.43 25.14 25.31 1,005,844 +0.01(+0.04%)
Oct 07, 2010 25.71 25.73 25.25 25.30 1,092,641 -0.39(-1.52%)
Oct 06, 2010 25.50 25.81 25.40 25.69 889,191 +0.23(+0.90%)
Oct 05, 2010 25.50 25.65 25.41 25.46 1,146,063 +0.02(+0.08%)
Oct 04, 2010 25.09 25.48 25.03 25.44 1,426,078 +0.44(+1.76%)
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.