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 (%)
Feb 28, 2017 15.83 15.91 15.77 15.80 1,320,619 -0.04(-0.25%)
Feb 27, 2017 15.58 15.97 15.31 15.84 2,032,102 +0.34(+2.19%)
Feb 24, 2017 16.31 16.31 15.46 15.50 2,566,373 -0.90(-5.49%)
Feb 23, 2017 16.29 16.40 16.17 16.40 2,167,635 +0.24(+1.49%)
Feb 22, 2017 16.39 16.43 16.12 16.16 1,287,632 -0.33(-2.00%)
Feb 21, 2017 16.40 16.51 16.33 16.49 1,679,433 +0.14(+0.86%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.05(+0.31%)
Feb 16, 2017 16.15 16.30 16.03 16.30 942,520 +0.19(+1.18%)
Feb 15, 2017 15.95 16.15 15.91 16.11 846,449 +0.14(+0.88%)
Feb 14, 2017 15.93 15.97 15.71 15.97 2,609,145 +0.06(+0.38%)
Feb 13, 2017 15.90 15.92 15.68 15.91 630,512 +0.02(+0.13%)
Feb 10, 2017 16.00 16.08 15.82 15.89 1,449,641 +0.03(+0.19%)
Feb 09, 2017 15.90 16.02 15.78 15.86 955,240 +0.08(+0.51%)
Feb 08, 2017 15.70 15.83 15.49 15.78 1,176,701 +0.05(+0.32%)
Feb 07, 2017 15.80 15.89 15.60 15.73 1,130,839 -0.12(-0.76%)
Feb 06, 2017 16.45 16.46 15.81 15.85 1,484,732 -0.55(-3.35%)
Feb 03, 2017 16.38 16.47 16.25 16.40 720,199 -0.01(-0.06%)
Feb 02, 2017 16.58 16.60 16.36 16.41 598,116 -0.18(-1.08%)
Feb 01, 2017 16.89 16.89 16.34 16.59 1,227,530 -0.20(-1.19%)
Jan 31, 2017 16.69 16.81 16.57 16.79 871,183 +0.10(+0.60%)
Jan 30, 2017 16.81 16.87 16.56 16.69 903,745 -0.22(-1.30%)
Jan 27, 2017 17.14 17.17 16.79 16.91 847,176 -0.24(-1.40%)
Jan 26, 2017 17.31 17.40 17.12 17.15 1,124,798 -0.16(-0.92%)
Jan 25, 2017 17.07 17.42 17.01 17.31 1,846,430 +0.05(+0.29%)
Jan 24, 2017 16.35 17.28 16.30 17.26 2,438,339 +0.98(+6.02%)
Jan 23, 2017 16.53 16.54 16.22 16.28 1,456,395 -0.07(-0.43%)
Jan 20, 2017 16.20 16.42 16.20 16.35 1,778,465 +0.25(+1.55%)
Jan 19, 2017 16.00 16.16 16.00 16.10 928,493 +0.13(+0.81%)
Jan 18, 2017 16.14 16.27 15.93 15.97 2,076,532 -0.27(-1.66%)
Jan 17, 2017 16.46 16.47 16.19 16.24 894,135 -0.07(-0.43%)
Jan 16, 2017 16.41 16.42 16.20 16.31 275,265 -0.10(-0.61%)
Jan 13, 2017 16.14 16.45 16.06 16.41 707,985 +0.28(+1.74%)
Jan 12, 2017 16.43 16.44 16.02 16.13 1,213,819 -0.04(-0.25%)
Jan 11, 2017 16.14 16.18 15.98 16.17 598,347 +0.14(+0.87%)
Jan 10, 2017 16.15 16.24 16.01 16.03 585,146 -0.11(-0.68%)
Jan 09, 2017 16.15 16.36 16.02 16.14 751,970 -0.09(-0.55%)
Jan 06, 2017 16.49 16.49 16.16 16.23 1,358,808 -0.25(-1.52%)
Jan 05, 2017 16.63 16.70 16.45 16.48 1,130,803 -0.15(-0.90%)
Jan 04, 2017 16.63 16.64 16.34 16.63 1,388,120 +0.10(+0.60%)
Jan 03, 2017 16.46 16.75 16.35 16.53 743,664 +0.24(+1.47%)
Dec 30, 2016 16.29 16.29 16.29 0 -0.03(-0.18%)
Dec 29, 2016 16.31 16.42 16.25 16.32 506,752 -0.01(-0.06%)
Dec 28, 2016 16.37 16.45 16.25 16.33 1,252,868 -0.05(-0.31%)
Dec 23, 2016 16.38 16.38 16.38 0 -0.14(-0.85%)
Dec 22, 2016 16.52 16.63 16.47 16.52 790,137 +0.01(+0.06%)
Dec 21, 2016 16.60 16.74 16.47 16.51 694,052 +0.06(+0.36%)
Dec 20, 2016 16.75 16.75 16.41 16.45 676,108 -0.20(-1.20%)
Dec 19, 2016 16.59 16.89 16.55 16.65 927,182 -0.08(-0.48%)
Dec 16, 2016 16.50 16.80 16.30 16.73 3,143,170 +0.46(+2.83%)
Dec 15, 2016 16.13 16.46 16.13 16.27 1,801,606 +0.09(+0.56%)
Dec 14, 2016 16.74 16.74 16.12 16.18 1,426,073 -0.50(-3.00%)
Dec 13, 2016 17.19 17.35 16.68 16.68 2,260,294 -0.22(-1.30%)
Dec 12, 2016 16.74 17.03 16.70 16.90 4,985,744 +0.68(+4.19%)
Dec 09, 2016 16.12 16.32 16.09 16.22 1,277,524 +0.13(+0.81%)
Dec 08, 2016 16.17 16.23 16.04 16.09 2,260,561 -0.05(-0.31%)
Dec 07, 2016 15.91 16.30 15.86 16.14 2,002,006 +0.09(+0.56%)
Dec 06, 2016 16.03 16.16 16.00 16.05 2,150,829 -0.14(-0.86%)
Dec 05, 2016 16.15 16.21 15.96 16.19 6,972,642 +0.33(+2.08%)
Dec 02, 2016 15.80 15.99 15.75 15.86 1,614,289 +0.09(+0.57%)
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.