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, 2019 10.42 10.42 10.42 0 -0.15(-1.42%)
Dec 30, 2019 10.65 10.79 10.56 10.57 1,635,115 +0.04(+0.38%)
Dec 27, 2019 10.66 10.68 10.48 10.53 983,480 -0.04(-0.38%)
Dec 24, 2019 10.57 10.57 10.57 0 +0.03(+0.28%)
Dec 23, 2019 10.35 10.54 10.34 10.54 2,181,118 +0.17(+1.64%)
Dec 20, 2019 10.23 10.41 10.16 10.37 2,471,488 +0.15(+1.47%)
Dec 19, 2019 10.07 10.24 10.07 10.22 1,399,704 +0.02(+0.20%)
Dec 18, 2019 10.24 10.27 10.10 10.20 2,139,788 -0.03(-0.29%)
Dec 17, 2019 9.980 10.27 9.940 10.23 2,076,484 +0.29(+2.92%)
Dec 16, 2019 9.970 10.02 9.840 9.940 2,554,678 +0.01(+0.10%)
Dec 13, 2019 9.800 10.00 9.750 9.930 2,490,608 +0.17(+1.74%)
Dec 12, 2019 9.510 9.830 9.470 9.760 2,580,891 +0.23(+2.41%)
Dec 11, 2019 9.560 9.700 9.480 9.530 1,025,155 -0.03(-0.31%)
Dec 10, 2019 9.670 9.670 9.490 9.560 2,172,788 +0.07(+0.74%)
Dec 09, 2019 9.440 9.690 9.430 9.490 2,382,129 +0.02(+0.21%)
Dec 06, 2019 9.400 9.650 9.290 9.470 1,785,028 +0.10(+1.07%)
Dec 05, 2019 9.330 9.430 9.290 9.370 2,086,529 +0.09(+0.97%)
Dec 04, 2019 9.390 9.440 9.260 9.280 1,638,972 -0.01(-0.11%)
Dec 03, 2019 9.560 9.610 9.280 9.290 4,154,141 -0.29(-3.03%)
Dec 02, 2019 9.720 9.910 9.560 9.580 11,135,006 -0.09(-0.93%)
Nov 29, 2019 9.910 9.940 9.670 9.670 8,778,895 -0.37(-3.69%)
Nov 28, 2019 10.08 10.09 9.970 10.04 477,921 -0.08(-0.79%)
Nov 27, 2019 9.980 10.13 9.830 10.12 2,540,491 +0.17(+1.71%)
Nov 26, 2019 9.910 9.950 9.810 9.950 3,956,523 +0.06(+0.61%)
Nov 25, 2019 9.610 9.910 9.520 9.890 11,086,148 +0.29(+3.02%)
Nov 22, 2019 9.810 9.880 9.600 9.600 9,465,503 -0.18(-1.84%)
Nov 21, 2019 9.630 9.800 9.630 9.780 1,007,141 +0.16(+1.66%)
Nov 20, 2019 9.600 9.880 9.500 9.620 2,480,048 +0.02(+0.21%)
Nov 19, 2019 9.600 9.720 9.540 9.600 1,890,130 -0.01(-0.10%)
Nov 18, 2019 9.900 9.900 9.540 9.610 1,781,427 -0.29(-2.93%)
Nov 15, 2019 9.750 9.970 9.740 9.900 1,041,782 +0.18(+1.85%)
Nov 14, 2019 9.800 9.920 9.640 9.720 1,833,761 -0.08(-0.82%)
Nov 13, 2019 10.05 10.06 9.760 9.800 2,115,601 -0.32(-3.16%)
Nov 12, 2019 10.25 10.32 10.08 10.12 2,425,224 -0.13(-1.27%)
Nov 11, 2019 10.40 10.45 10.23 10.25 1,175,475 -0.29(-2.75%)
Nov 08, 2019 10.29 10.54 10.19 10.54 1,395,352 +0.10(+0.96%)
Nov 07, 2019 10.26 10.56 10.26 10.44 1,907,120 +0.22(+2.15%)
Nov 06, 2019 10.26 10.35 10.02 10.22 3,285,384 +0.04(+0.39%)
Nov 05, 2019 9.900 10.19 9.850 10.18 2,711,116 +0.38(+3.88%)
Nov 04, 2019 9.500 9.840 9.490 9.800 3,042,179 +0.40(+4.26%)
Nov 01, 2019 9.270 9.640 9.250 9.400 3,123,478 +0.20(+2.17%)
Oct 31, 2019 9.160 9.250 8.990 9.200 2,073,634 +0.00(+0.00%)
Oct 30, 2019 9.360 9.450 9.180 9.200 1,082,104 -0.23(-2.44%)
Oct 29, 2019 9.230 9.470 9.180 9.430 1,686,599 +0.12(+1.29%)
Oct 28, 2019 9.310 9.460 9.250 9.310 2,454,180 +0.01(+0.11%)
Oct 25, 2019 8.940 9.400 8.910 9.300 2,831,907 +0.41(+4.61%)
Oct 24, 2019 9.370 9.480 8.760 8.890 3,912,609 -0.63(-6.62%)
Oct 23, 2019 9.350 9.550 9.160 9.520 1,781,618 +0.13(+1.38%)
Oct 22, 2019 9.180 9.690 9.170 9.390 1,321,034 +0.23(+2.51%)
Oct 21, 2019 8.980 9.240 8.980 9.160 1,113,827 +0.16(+1.78%)
Oct 18, 2019 9.080 9.130 8.800 9.000 1,394,494 -0.07(-0.77%)
Oct 17, 2019 9.110 9.200 9.020 9.070 581,291 -0.03(-0.33%)
Oct 16, 2019 9.130 9.230 9.020 9.100 1,646,105 -0.06(-0.66%)
Oct 15, 2019 9.050 9.160 8.920 9.160 3,060,600 +0.14(+1.55%)
Oct 11, 2019 9.020 9.020 9.020 0 +0.22(+2.50%)
Oct 10, 2019 8.800 8.880 8.750 8.800 1,440,549 +0.06(+0.69%)
Oct 09, 2019 8.850 8.890 8.590 8.740 1,346,479 +0.01(+0.11%)
Oct 08, 2019 9.180 9.180 8.720 8.730 2,740,802 -0.45(-4.90%)
Oct 07, 2019 9.100 9.220 8.960 9.180 1,486,656 +0.06(+0.66%)
Oct 04, 2019 9.100 9.210 9.070 9.120 1,591,777 +0.07(+0.77%)
Oct 03, 2019 8.690 9.070 8.610 9.050 1,797,017 +0.35(+4.02%)
Oct 02, 2019 8.870 8.870 8.560 8.700 2,128,485 -0.21(-2.36%)
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.