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 (%)
Mar 29, 2018 18.44 18.44 18.44 0 +0.75(+4.24%)
Mar 28, 2018 17.69 17.95 17.60 17.69 783,412 -0.08(-0.45%)
Mar 27, 2018 17.88 18.00 17.75 17.77 991,164 +0.11(+0.62%)
Mar 26, 2018 17.95 17.97 17.43 17.66 895,689 -0.19(-1.06%)
Mar 23, 2018 18.01 18.36 17.83 17.85 886,243 -0.09(-0.50%)
Mar 22, 2018 18.17 18.22 17.82 17.94 1,005,966 -0.38(-2.07%)
Mar 21, 2018 17.92 18.43 17.90 18.32 1,132,138 +0.47(+2.63%)
Mar 20, 2018 17.55 18.01 17.55 17.85 1,190,449 +0.37(+2.12%)
Mar 19, 2018 17.61 17.68 17.33 17.48 805,039 -0.26(-1.47%)
Mar 16, 2018 17.13 17.83 16.98 17.74 2,558,711 +0.74(+4.35%)
Mar 15, 2018 17.03 17.10 16.93 17.00 662,615 +0.07(+0.41%)
Mar 14, 2018 17.03 17.11 16.91 16.93 660,279 -0.02(-0.12%)
Mar 13, 2018 16.80 17.12 16.70 16.95 1,333,399 +0.14(+0.83%)
Mar 12, 2018 17.00 17.09 16.66 16.81 555,388 -0.11(-0.65%)
Mar 09, 2018 17.06 17.10 16.87 16.92 979,812 -0.01(-0.06%)
Mar 08, 2018 17.10 17.10 16.91 16.93 984,273 -0.10(-0.59%)
Mar 07, 2018 17.15 16.84 17.03 990,666 +0.03(+0.18%)
Mar 06, 2018 17.50 17.50 16.97 17.00 1,087,606 -0.35(-2.02%)
Mar 05, 2018 16.99 17.44 16.91 17.35 758,274 +0.32(+1.88%)
Mar 02, 2018 16.89 17.18 16.76 17.03 4,984,002 +0.09(+0.53%)
Mar 01, 2018 17.38 17.38 16.56 16.94 1,911,314 +0.00(+0.00%)
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%)
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.