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, 2020 6.400 6.540 6.120 6.390 4,830,526 -0.35(-5.19%)
Feb 27, 2020 6.630 6.850 6.310 6.740 2,293,902 -0.41(-5.73%)
Feb 26, 2020 7.450 7.560 7.150 7.150 3,301,898 -0.29(-3.90%)
Feb 25, 2020 7.760 7.760 7.420 7.440 3,716,669 -0.32(-4.12%)
Feb 24, 2020 7.870 7.870 7.560 7.760 2,615,635 -0.30(-3.72%)
Feb 21, 2020 8.240 8.240 8.050 8.060 2,262,583 -0.26(-3.12%)
Feb 20, 2020 8.290 8.340 8.090 8.320 2,028,394 +0.09(+1.09%)
Feb 19, 2020 8.080 8.260 8.070 8.230 2,617,805 +0.15(+1.86%)
Feb 18, 2020 8.230 8.290 8.030 8.080 2,559,585 -0.20(-2.42%)
Feb 14, 2020 8.280 8.280 8.280 0 +0.05(+0.61%)
Feb 13, 2020 8.280 8.360 8.190 8.230 1,156,337 -0.06(-0.72%)
Feb 12, 2020 8.350 8.450 8.210 8.290 3,854,896 +0.08(+0.97%)
Feb 11, 2020 8.300 8.390 8.180 8.210 3,568,407 +0.00(+0.00%)
Feb 10, 2020 8.420 8.420 8.150 8.210 2,614,134 -0.26(-3.07%)
Feb 07, 2020 8.610 8.660 8.400 8.470 1,886,583 -0.22(-2.53%)
Feb 06, 2020 8.880 8.910 8.600 8.690 1,965,923 -0.24(-2.69%)
Feb 05, 2020 8.630 8.960 8.590 8.930 1,373,227 +0.42(+4.94%)
Feb 04, 2020 8.800 8.810 8.510 8.510 1,789,912 -0.11(-1.28%)
Feb 03, 2020 8.630 8.690 8.520 8.620 2,684,823 +0.01(+0.12%)
Jan 31, 2020 8.880 8.880 8.580 8.610 2,199,149 -0.33(-3.69%)
Jan 30, 2020 8.920 9.140 8.910 8.940 1,477,025 -0.11(-1.22%)
Jan 29, 2020 9.180 9.220 9.000 9.050 1,310,568 -0.08(-0.88%)
Jan 28, 2020 9.150 9.260 9.090 9.130 1,488,690 +0.03(+0.33%)
Jan 27, 2020 8.900 9.120 8.820 9.100 2,000,299 -0.05(-0.55%)
Jan 24, 2020 9.110 9.150 8.970 9.150 1,180,203 -0.03(-0.33%)
Jan 23, 2020 9.050 9.200 8.960 9.180 1,520,673 +0.04(+0.44%)
Jan 22, 2020 9.210 9.240 9.110 9.140 2,167,406 -0.10(-1.08%)
Jan 21, 2020 9.640 9.680 9.230 9.240 2,528,848 -0.54(-5.52%)
Jan 20, 2020 9.570 9.780 9.490 9.780 1,671,182 +0.16(+1.66%)
Jan 17, 2020 9.570 9.640 9.470 9.620 2,467,530 +0.05(+0.52%)
Jan 16, 2020 9.400 9.730 9.390 9.570 2,049,679 +0.21(+2.24%)
Jan 15, 2020 9.440 9.490 9.360 9.360 1,436,818 -0.11(-1.16%)
Jan 14, 2020 9.710 9.710 9.380 9.470 2,072,390 -0.26(-2.67%)
Jan 13, 2020 10.15 10.15 9.720 9.730 2,234,611 -0.50(-4.89%)
Jan 10, 2020 10.32 10.32 10.05 10.23 1,563,410 -0.13(-1.25%)
Jan 09, 2020 10.22 10.37 9.930 10.36 2,097,586 +0.09(+0.88%)
Jan 08, 2020 10.60 10.69 10.15 10.27 1,493,077 -0.33(-3.11%)
Jan 07, 2020 10.66 10.68 10.36 10.60 1,789,858 -0.09(-0.84%)
Jan 06, 2020 10.57 10.74 10.50 10.69 1,144,261 +0.21(+2.00%)
Jan 03, 2020 10.66 10.80 10.46 10.48 1,699,658 -0.05(-0.47%)
Jan 02, 2020 10.50 10.61 10.44 10.53 1,028,447 +0.11(+1.06%)
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%)
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.