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, 2019 14.84 14.90 14.50 14.63 2,305,748 -0.18(-1.22%)
Feb 27, 2019 14.93 14.93 14.51 14.81 2,767,309 +0.04(+0.27%)
Feb 26, 2019 15.49 15.56 14.67 14.77 3,952,152 -1.20(-7.51%)
Feb 25, 2019 15.82 16.01 15.74 15.97 927,998 +0.07(+0.44%)
Feb 22, 2019 15.86 15.96 15.73 15.90 638,101 +0.26(+1.66%)
Feb 21, 2019 15.97 15.97 15.64 15.64 1,915,356 -0.34(-2.13%)
Feb 20, 2019 15.79 16.02 15.70 15.98 1,131,584 +0.18(+1.14%)
Feb 19, 2019 15.75 15.80 15.56 15.80 3,459,039 +0.18(+1.15%)
Feb 15, 2019 15.62 15.62 15.62 0 +0.22(+1.43%)
Feb 14, 2019 15.36 15.74 15.34 15.40 1,083,016 +0.08(+0.52%)
Feb 13, 2019 15.52 15.71 15.18 15.32 1,903,146 -0.19(-1.23%)
Feb 12, 2019 15.37 15.69 15.28 15.51 1,708,994 +0.35(+2.31%)
Feb 11, 2019 14.72 15.27 14.72 15.16 856,640 +0.21(+1.40%)
Feb 08, 2019 15.00 15.01 14.58 14.95 1,167,082 +0.08(+0.54%)
Feb 07, 2019 15.49 15.50 14.84 14.87 1,488,635 -0.62(-4.00%)
Feb 06, 2019 15.61 15.71 15.48 15.49 1,100,923 -0.15(-0.96%)
Feb 05, 2019 15.66 15.70 15.52 15.64 984,306 +0.00(+0.00%)
Feb 04, 2019 15.56 15.84 15.55 15.64 933,395 +0.00(+0.00%)
Feb 01, 2019 15.77 15.96 15.54 15.64 1,735,208 +0.05(+0.32%)
Jan 31, 2019 15.61 15.79 15.53 15.59 1,814,750 +0.00(+0.00%)
Jan 30, 2019 15.66 15.83 15.57 15.59 1,863,941 +0.01(+0.06%)
Jan 29, 2019 15.67 15.73 15.54 15.58 2,099,179 +0.01(+0.06%)
Jan 28, 2019 15.73 15.81 15.22 15.57 2,042,710 -0.42(-2.63%)
Jan 25, 2019 15.91 16.21 15.81 15.99 2,457,640 +0.20(+1.27%)
Jan 24, 2019 16.00 16.12 15.77 15.79 2,819,940 -0.09(-0.57%)
Jan 23, 2019 16.40 16.53 15.75 15.88 2,067,214 -0.50(-3.05%)
Jan 22, 2019 16.46 16.47 16.04 16.38 2,369,012 -0.32(-1.92%)
Jan 21, 2019 16.80 16.85 16.58 16.70 789,096 +0.00(+0.00%)
Jan 18, 2019 17.37 17.37 16.53 16.70 5,261,778 -0.75(-4.30%)
Jan 17, 2019 17.50 18.05 17.10 17.45 9,373,118 +1.92(+12.36%)
Jan 16, 2019 15.50 15.73 15.31 15.53 1,729,929 +0.02(+0.13%)
Jan 15, 2019 14.88 15.62 14.88 15.51 3,263,897 +0.70(+4.73%)
Jan 14, 2019 15.29 15.29 14.72 14.81 2,121,220 -0.13(-0.87%)
Jan 11, 2019 15.01 15.02 14.79 14.94 1,135,799 -0.09(-0.60%)
Jan 10, 2019 15.24 15.24 14.92 15.03 3,110,413 -0.26(-1.70%)
Jan 09, 2019 14.98 15.36 14.98 15.29 2,250,156 +0.41(+2.76%)
Jan 08, 2019 14.74 14.98 14.55 14.88 2,232,862 +0.26(+1.78%)
Jan 07, 2019 14.90 14.92 14.32 14.62 2,703,391 -0.18(-1.22%)
Jan 04, 2019 14.55 14.88 14.48 14.80 1,649,101 +0.38(+2.64%)
Jan 03, 2019 14.35 14.62 14.21 14.42 1,535,867 +0.03(+0.21%)
Jan 02, 2019 13.82 14.60 13.48 14.39 1,868,486 +0.28(+1.98%)
Dec 31, 2018 14.11 14.11 14.11 0 +0.11(+0.79%)
Dec 28, 2018 14.07 14.32 13.89 14.00 955,112 -0.10(-0.71%)
Dec 27, 2018 13.58 14.11 13.53 14.10 1,745,691 +0.72(+5.38%)
Dec 24, 2018 13.38 13.38 13.38 0 -0.28(-2.05%)
Dec 21, 2018 14.21 14.27 13.49 13.66 4,051,441 -0.61(-4.27%)
Dec 20, 2018 14.40 14.65 14.20 14.27 2,841,873 -0.25(-1.72%)
Dec 19, 2018 14.95 15.24 14.44 14.52 2,584,798 -0.32(-2.16%)
Dec 18, 2018 14.70 15.14 14.65 14.84 2,899,405 +0.09(+0.61%)
Dec 17, 2018 15.21 15.33 14.62 14.75 1,578,358 -0.62(-4.03%)
Dec 14, 2018 15.38 15.56 15.24 15.37 2,150,437 -0.19(-1.22%)
Dec 13, 2018 15.56 15.86 15.34 15.56 1,901,821 +0.23(+1.50%)
Dec 12, 2018 15.55 16.05 15.27 15.33 2,747,157 -0.07(-0.45%)
Dec 11, 2018 15.97 16.12 15.39 15.40 1,562,582 -0.35(-2.22%)
Dec 10, 2018 16.05 16.15 15.50 15.75 1,614,626 -0.38(-2.36%)
Dec 07, 2018 16.27 16.75 16.10 16.13 1,998,700 +0.24(+1.51%)
Dec 06, 2018 16.40 16.46 15.71 15.89 2,795,155 -0.90(-5.36%)
Dec 05, 2018 16.84 16.90 16.55 16.79 923,564 -0.03(-0.18%)
Dec 04, 2018 16.78 16.94 16.61 16.82 1,967,761 -0.05(-0.30%)
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.