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, 2013 33.70 33.70 33.70 0 +0.47(+1.41%)
Dec 30, 2013 33.03 33.42 33.03 33.23 296,832 -0.09(-0.27%)
Dec 27, 2013 33.25 33.47 33.00 33.32 367,102 +0.08(+0.24%)
Dec 24, 2013 33.24 33.24 33.24 0 +0.13(+0.39%)
Dec 23, 2013 33.29 33.29 33.00 33.11 472,446 +0.27(+0.82%)
Dec 20, 2013 32.94 33.41 32.48 32.84 1,908,764 +0.07(+0.21%)
Dec 19, 2013 32.45 32.92 32.43 32.77 795,110 +0.31(+0.96%)
Dec 18, 2013 32.00 32.54 31.66 32.46 1,282,173 +0.49(+1.53%)
Dec 17, 2013 31.36 32.18 31.23 31.97 1,620,175 +0.72(+2.30%)
Dec 16, 2013 31.33 31.62 31.21 31.25 645,388 +0.02(+0.06%)
Dec 13, 2013 31.30 31.34 30.92 31.23 984,669 -0.13(-0.41%)
Dec 12, 2013 31.57 31.77 31.31 31.36 1,179,113 -0.19(-0.60%)
Dec 11, 2013 31.41 32.28 31.41 31.55 1,464,293 +0.20(+0.64%)
Dec 10, 2013 31.08 31.53 30.95 31.35 989,619 +0.27(+0.87%)
Dec 09, 2013 30.51 31.08 30.48 31.08 1,127,574 +0.67(+2.20%)
Dec 06, 2013 30.69 30.69 30.25 30.41 673,008 -0.09(-0.30%)
Dec 05, 2013 30.14 30.70 30.05 30.50 797,861 +0.30(+0.99%)
Dec 04, 2013 30.34 30.44 29.96 30.20 0 -0.08(-0.26%)
Dec 03, 2013 30.24 30.58 30.16 30.28 0 +0.00(+0.00%)
Dec 02, 2013 30.07 30.54 30.00 30.28 544,530 +0.29(+0.97%)
Nov 29, 2013 29.87 30.22 29.75 29.99 539,844 +0.18(+0.60%)
Nov 28, 2013 29.80 29.90 29.70 29.81 126,752 +0.08(+0.27%)
Nov 27, 2013 29.85 29.95 29.61 29.73 507,465 -0.16(-0.54%)
Nov 26, 2013 30.23 30.26 29.80 29.89 1,189,305 -0.69(-2.26%)
Nov 25, 2013 30.85 30.87 30.53 30.58 833,348 -0.20(-0.65%)
Nov 22, 2013 30.89 31.06 30.76 30.78 708,132 -0.10(-0.32%)
Nov 21, 2013 30.81 31.07 30.62 30.88 893,647 +0.16(+0.52%)
Nov 20, 2013 30.68 31.00 30.51 30.72 1,013,134 +0.04(+0.13%)
Nov 19, 2013 30.73 30.83 30.55 30.68 679,368 -0.09(-0.29%)
Nov 18, 2013 30.90 31.08 30.69 30.77 944,790 -0.12(-0.39%)
Nov 15, 2013 30.25 31.09 30.14 30.89 1,228,658 +0.76(+2.52%)
Nov 14, 2013 30.07 30.30 30.02 30.13 727,163 +0.06(+0.20%)
Nov 13, 2013 30.24 30.59 29.95 30.07 1,365,072 -0.16(-0.53%)
Nov 12, 2013 30.30 30.46 30.11 30.23 583,315 -0.10(-0.33%)
Nov 11, 2013 30.59 30.59 29.96 30.33 647,839 -0.25(-0.82%)
Nov 08, 2013 29.65 30.80 29.64 30.58 1,608,822 +0.89(+3.00%)
Nov 07, 2013 29.77 29.79 29.37 29.69 1,225,025 -0.07(-0.24%)
Nov 06, 2013 29.74 29.80 29.56 29.76 738,296 +0.10(+0.34%)
Nov 05, 2013 29.61 29.67 29.43 29.66 594,796 +0.04(+0.14%)
Nov 04, 2013 29.77 29.77 29.51 29.62 409,071 +0.01(+0.03%)
Nov 01, 2013 29.65 29.70 29.49 29.61 607,774 -0.03(-0.10%)
Oct 31, 2013 29.64 29.89 29.61 29.64 1,215,403 -0.05(-0.17%)
Oct 30, 2013 29.82 29.82 29.53 29.69 800,445 -0.15(-0.50%)
Oct 29, 2013 29.66 29.90 29.57 29.84 1,056,193 +0.32(+1.08%)
Oct 28, 2013 29.65 29.74 29.44 29.52 681,691 -0.30(-1.01%)
Oct 25, 2013 29.64 29.82 29.34 29.82 814,524 +0.14(+0.47%)
Oct 24, 2013 29.19 29.72 29.03 29.68 1,045,281 +0.48(+1.64%)
Oct 23, 2013 29.46 29.49 28.97 29.20 2,415,696 -0.15(-0.51%)
Oct 22, 2013 29.75 29.80 29.31 29.35 676,118 -0.38(-1.28%)
Oct 21, 2013 29.84 30.09 29.65 29.73 561,807 -0.14(-0.47%)
Oct 18, 2013 29.75 29.98 29.72 29.87 474,767 +0.23(+0.78%)
Oct 17, 2013 29.38 29.75 29.24 29.64 797,616 +0.29(+0.99%)
Oct 16, 2013 29.57 29.57 29.11 29.35 823,755 -0.11(-0.37%)
Oct 15, 2013 29.52 29.64 29.36 29.46 491,637 -0.04(-0.14%)
Oct 11, 2013 29.50 29.50 29.50 0 +0.24(+0.82%)
Oct 10, 2013 29.15 29.44 29.04 29.26 592,408 +0.28(+0.97%)
Oct 09, 2013 28.72 29.11 28.52 28.98 829,494 +0.29(+1.01%)
Oct 08, 2013 29.02 29.05 28.52 28.69 461,587 -0.09(-0.31%)
Oct 07, 2013 28.75 28.92 28.50 28.78 608,180 -0.08(-0.28%)
Oct 04, 2013 28.86 29.02 28.80 28.86 657,885 +0.03(+0.10%)
Oct 03, 2013 29.44 29.44 28.76 28.83 747,811 -0.56(-1.91%)
Oct 02, 2013 29.50 29.52 29.27 29.39 551,942 -0.25(-0.84%)
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.