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, 2018 17.21 17.36 16.94 16.94 1,439,193 -0.35(-2.02%)
Feb 27, 2018 17.11 17.43 17.07 17.29 894,557 +0.03(+0.17%)
Feb 26, 2018 16.91 17.30 16.90 17.26 866,759 +0.35(+2.07%)
Feb 23, 2018 16.66 16.94 16.66 16.91 635,758 +0.28(+1.68%)
Feb 22, 2018 16.62 16.91 16.50 16.63 726,982 +0.09(+0.54%)
Feb 21, 2018 16.53 16.68 16.44 16.54 614,925 -0.02(-0.12%)
Feb 20, 2018 16.50 16.64 16.45 16.56 591,809 +0.07(+0.42%)
Feb 16, 2018 16.49 16.49 16.49 0 +0.11(+0.67%)
Feb 15, 2018 16.44 16.54 16.13 16.38 2,346,785 +0.00(+0.00%)
Feb 14, 2018 16.28 16.55 16.06 16.38 1,438,159 -0.04(-0.24%)
Feb 13, 2018 16.42 1,839,497 -0.22(-1.32%)
Feb 12, 2018 16.63 16.91 16.52 16.64 1,661,216 +0.16(+0.97%)
Feb 09, 2018 16.51 16.93 16.46 16.48 1,854,458 -0.28(-1.67%)
Feb 08, 2018 17.21 17.61 16.75 16.76 1,063,594 -0.53(-3.07%)
Feb 07, 2018 17.38 17.45 17.09 17.29 893,505 -0.02(-0.12%)
Feb 06, 2018 16.97 17.37 16.71 17.31 1,353,774 +0.03(+0.17%)
Feb 05, 2018 17.41 17.73 17.15 17.28 1,251,360 -0.11(-0.63%)
Feb 02, 2018 17.72 17.86 17.38 17.39 2,078,751 -0.69(-3.82%)
Feb 01, 2018 18.12 18.33 17.87 18.08 1,151,984 +0.05(+0.28%)
Jan 31, 2018 17.66 18.16 17.48 18.03 1,414,069 +0.34(+1.92%)
Jan 30, 2018 18.27 18.29 18.10 17.69 1,204,492 -0.64(-3.49%)
Jan 29, 2018 18.50 18.69 18.30 18.33 1,163,206 -0.02(-0.11%)
Jan 26, 2018 18.33 18.49 18.26 18.35 453,176 +0.05(+0.27%)
Jan 25, 2018 18.50 18.69 18.24 18.30 1,017,489 -0.10(-0.54%)
Jan 24, 2018 17.88 18.45 17.87 18.40 1,947,283 +0.42(+2.34%)
Jan 23, 2018 17.66 18.09 17.65 17.98 1,155,437 +0.29(+1.64%)
Jan 22, 2018 17.90 17.95 17.67 17.69 1,155,903 -0.22(-1.23%)
Jan 19, 2018 17.85 17.96 17.58 17.91 2,596,981 +0.14(+0.79%)
Jan 18, 2018 17.76 18.51 17.58 17.77 3,011,249 -1.29(-6.77%)
Jan 17, 2018 18.96 19.07 18.74 19.06 901,055 +0.12(+0.63%)
Jan 16, 2018 19.00 19.24 18.81 18.94 1,042,193 -0.06(-0.32%)
Jan 15, 2018 18.51 19.07 18.51 19.00 513,253 +0.34(+1.82%)
Jan 12, 2018 18.62 18.76 18.57 18.66 845,021 -0.01(-0.05%)
Jan 11, 2018 18.78 18.90 18.57 18.67 1,534,631 -0.08(-0.43%)
Jan 10, 2018 18.45 18.82 18.44 18.75 1,189,541 +0.34(+1.85%)
Jan 09, 2018 18.06 18.74 18.06 18.41 1,263,906 +0.35(+1.94%)
Jan 08, 2018 18.07 18.23 17.98 18.06 537,265 +0.00(+0.00%)
Jan 05, 2018 18.41 18.44 18.04 18.06 727,162 -0.46(-2.48%)
Jan 04, 2018 18.45 18.65 18.34 18.52 723,750 +0.07(+0.38%)
Jan 03, 2018 18.50 18.60 18.35 18.45 952,204 -0.03(-0.16%)
Jan 02, 2018 17.87 18.50 17.72 18.48 1,211,175 +0.73(+4.11%)
Dec 29, 2017 17.75 17.75 17.75 0 +0.10(+0.57%)
Dec 28, 2017 17.58 17.70 17.57 17.65 552,064 +0.09(+0.51%)
Dec 27, 2017 17.55 17.65 17.48 17.56 618,474 +0.03(+0.17%)
Dec 22, 2017 17.46 17.61 17.29 17.53 796,068 +0.13(+0.75%)
Dec 21, 2017 17.19 17.43 17.00 17.40 698,909 +0.19(+1.10%)
Dec 20, 2017 17.17 17.27 16.94 17.21 1,095,613 +0.03(+0.17%)
Dec 19, 2017 16.87 17.25 16.86 17.18 1,114,477 +0.24(+1.42%)
Dec 18, 2017 16.48 17.03 16.48 16.94 1,477,372 +0.47(+2.85%)
Dec 15, 2017 16.49 16.78 16.42 16.47 2,988,586 +0.15(+0.92%)
Dec 14, 2017 16.15 16.69 16.12 16.32 1,797,180 +0.40(+2.51%)
Dec 13, 2017 16.07 16.24 15.88 15.92 742,657 -0.18(-1.12%)
Dec 12, 2017 16.12 16.25 16.05 16.10 1,076,469 +0.01(+0.06%)
Dec 11, 2017 15.89 16.11 15.80 16.09 696,408 +0.16(+1.00%)
Dec 08, 2017 15.67 15.94 15.61 15.93 933,465 +0.34(+2.18%)
Dec 07, 2017 15.66 15.83 15.54 15.59 581,868 -0.03(-0.19%)
Dec 06, 2017 15.67 15.91 15.57 15.62 960,974 -0.09(-0.57%)
Dec 05, 2017 15.41 15.72 15.29 15.71 769,413 +0.30(+1.95%)
Dec 04, 2017 15.54 15.81 15.33 15.41 1,048,280 -0.22(-1.41%)
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.