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 (%)
Jan 05, 2021 6.760 6.760 6.760 0 +0.33(+5.13%)
Jan 04, 2021 6.350 6.540 6.330 6.430 2,210,733 +0.13(+2.06%)
Dec 31, 2020 6.300 6.300 6.300 0 -0.08(-1.25%)
Dec 30, 2020 6.370 6.550 6.350 6.380 1,215,586 +0.01(+0.16%)
Dec 29, 2020 6.210 6.420 6.210 6.370 2,008,127 +0.10(+1.59%)
Dec 24, 2020 6.270 6.270 6.270 0 +0.01(+0.16%)
Dec 23, 2020 6.020 6.260 6.000 6.260 1,895,849 +0.25(+4.16%)
Dec 22, 2020 6.090 6.110 5.970 6.010 1,752,519 -0.11(-1.80%)
Dec 21, 2020 5.600 6.140 5.600 6.120 2,035,488 -0.18(-2.86%)
Dec 18, 2020 6.210 6.420 6.200 6.300 1,634,904 +0.06(+0.96%)
Dec 17, 2020 6.250 6.270 6.070 6.240 1,576,379 +0.03(+0.48%)
Dec 16, 2020 6.400 6.470 6.080 6.210 3,041,069 -0.25(-3.87%)
Dec 15, 2020 6.500 6.570 6.310 6.460 3,560,348 -0.01(-0.15%)
Dec 14, 2020 6.620 6.690 6.380 6.470 2,104,405 -0.04(-0.61%)
Dec 11, 2020 6.600 6.640 6.380 6.510 1,711,700 +0.00(+0.00%)
Dec 10, 2020 6.250 6.530 6.180 6.510 3,217,398 +0.31(+5.00%)
Dec 09, 2020 6.250 6.340 6.080 6.200 2,440,167 +0.05(+0.81%)
Dec 08, 2020 5.850 6.180 5.840 6.150 2,318,658 +0.23(+3.89%)
Dec 07, 2020 5.800 6.030 5.700 5.920 2,435,872 +0.03(+0.51%)
Dec 04, 2020 5.710 5.920 5.700 5.890 2,339,535 +0.30(+5.37%)
Dec 03, 2020 5.520 5.680 5.420 5.590 1,854,528 +0.09(+1.64%)
Dec 02, 2020 5.200 5.650 5.180 5.500 2,756,659 +0.25(+4.76%)
Dec 01, 2020 5.340 5.470 5.200 5.250 1,766,951 -0.02(-0.38%)
Nov 30, 2020 5.550 5.580 5.260 5.270 2,349,707 -0.44(-7.71%)
Nov 27, 2020 5.630 5.720 5.570 5.710 1,584,452 +0.05(+0.88%)
Nov 26, 2020 5.600 5.740 5.580 5.660 932,369 -0.04(-0.70%)
Nov 25, 2020 5.780 5.780 5.570 5.700 2,360,847 -0.08(-1.38%)
Nov 24, 2020 5.610 5.890 5.600 5.780 4,018,068 +0.28(+5.09%)
Nov 23, 2020 5.010 5.500 5.010 5.500 3,283,140 +0.53(+10.66%)
Nov 20, 2020 4.870 5.020 4.780 4.970 1,637,102 +0.12(+2.47%)
Nov 19, 2020 4.800 4.890 4.770 4.850 2,046,828 -0.03(-0.61%)
Nov 18, 2020 5.010 5.150 4.870 4.880 3,482,978 -0.04(-0.81%)
Nov 17, 2020 4.670 4.940 4.630 4.920 3,963,811 +0.18(+3.80%)
Nov 16, 2020 4.640 4.760 4.640 4.740 1,830,852 +0.24(+5.33%)
Nov 13, 2020 4.270 4.520 4.270 4.500 1,781,608 +0.20(+4.65%)
Nov 12, 2020 4.490 4.580 4.250 4.300 2,479,751 -0.28(-6.11%)
Nov 11, 2020 4.570 4.650 4.550 4.580 1,555,192 +0.06(+1.33%)
Nov 10, 2020 4.450 4.580 4.340 4.520 2,439,750 +0.06(+1.35%)
Nov 09, 2020 3.930 4.530 3.930 4.460 6,170,735 +0.79(+21.53%)
Nov 06, 2020 3.670 3.780 3.670 3.670 1,611,775 -0.08(-2.13%)
Nov 05, 2020 3.800 3.850 3.710 3.750 2,012,371 -0.01(-0.27%)
Nov 04, 2020 3.740 3.800 3.580 3.760 3,185,025 +0.05(+1.35%)
Nov 03, 2020 3.620 3.740 3.610 3.710 1,891,770 +0.16(+4.51%)
Nov 02, 2020 3.480 3.580 3.420 3.550 2,754,439 +0.12(+3.50%)
Oct 30, 2020 3.460 3.480 3.330 3.430 6,093,626 -0.07(-2.00%)
Oct 29, 2020 3.370 3.510 3.280 3.500 14,344,148 -0.07(-1.96%)
Oct 28, 2020 3.680 3.700 3.540 3.570 15,405,464 -0.24(-6.30%)
Oct 27, 2020 3.590 3.840 3.580 3.810 5,218,969 +0.26(+7.32%)
Oct 26, 2020 3.600 3.630 3.320 3.550 12,452,823 +0.38(+11.99%)
Oct 23, 2020 3.200 3.260 3.140 3.170 2,203,466 +0.01(+0.32%)
Oct 22, 2020 3.060 3.180 3.050 3.160 1,530,200 +0.11(+3.61%)
Oct 21, 2020 3.120 3.170 3.040 3.050 1,473,895 -0.09(-2.87%)
Oct 20, 2020 3.100 3.180 3.070 3.140 1,143,287 +0.04(+1.29%)
Oct 19, 2020 3.140 3.240 3.080 3.100 1,810,531 -0.02(-0.64%)
Oct 16, 2020 3.150 3.240 3.100 3.120 2,423,520 -0.07(-2.19%)
Oct 15, 2020 3.160 3.270 3.150 3.190 1,952,116 -0.06(-1.85%)
Oct 14, 2020 3.320 3.370 3.220 3.250 1,992,729 -0.04(-1.22%)
Oct 13, 2020 3.320 3.370 3.280 3.290 2,647,175 -0.08(-2.37%)
Oct 09, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 08, 2020 3.200 3.410 3.170 3.370 2,598,905 +0.22(+6.98%)
Oct 07, 2020 3.120 3.180 3.110 3.150 2,111,260 +0.04(+1.29%)
Oct 06, 2020 3.190 3.220 3.060 3.110 2,180,527 -0.01(-0.32%)
Oct 05, 2020 3.130 3.180 3.020 3.120 1,810,600 +0.07(+2.30%)
Oct 02, 2020 2.870 3.070 2.850 3.050 3,018,110 +0.09(+3.04%)
Oct 01, 2020 3.060 3.080 2.920 2.960 2,963,000 -0.12(-3.90%)
Sep 30, 2020 3.060 3.190 3.050 3.080 2,419,346 +0.03(+0.98%)
Sep 29, 2020 3.170 3.170 3.030 3.050 2,190,376 -0.14(-4.39%)
Sep 28, 2020 3.130 3.260 3.100 3.190 3,027,728 +0.12(+3.91%)
Sep 25, 2020 3.170 3.200 3.020 3.070 2,377,900 -0.13(-4.06%)
Sep 24, 2020 3.110 3.300 3.050 3.200 2,489,383 +0.07(+2.24%)
Sep 23, 2020 3.310 3.330 3.120 3.130 2,825,725 -0.16(-4.86%)
Sep 22, 2020 3.280 3.360 3.250 3.290 1,905,425 +0.03(+0.92%)
Sep 21, 2020 3.350 3.370 3.260 3.260 2,273,511 -0.19(-5.51%)
Sep 18, 2020 3.500 3.520 3.400 3.450 5,374,210 -0.07(-1.99%)
Sep 17, 2020 3.600 3.620 3.460 3.520 2,653,391 -0.10(-2.76%)
Sep 16, 2020 3.650 3.710 3.600 3.620 3,366,858 +0.03(+0.84%)
Sep 15, 2020 3.690 3.760 3.580 3.590 2,400,495 -0.07(-1.91%)
Sep 14, 2020 3.700 3.790 3.620 3.660 1,936,925 -0.04(-1.08%)
Sep 11, 2020 3.690 3.720 3.600 3.700 1,762,227 +0.02(+0.54%)
Sep 10, 2020 3.860 3.910 3.650 3.680 2,637,842 -0.18(-4.66%)
Sep 09, 2020 3.940 4.020 3.860 3.860 2,061,601 -0.05(-1.28%)
Sep 08, 2020 4.070 4.100 3.900 3.910 2,481,530 -0.28(-6.68%)
Sep 04, 2020 4.190 4.190 4.190 0 -0.04(-0.95%)
Sep 03, 2020 4.190 4.390 4.190 4.230 1,593,949 +0.00(+0.00%)
Sep 02, 2020 4.360 4.420 4.180 4.230 2,142,937 -0.15(-3.42%)
Sep 01, 2020 4.400 4.480 4.350 4.380 1,463,648 -0.03(-0.68%)
Aug 31, 2020 4.550 4.550 4.410 4.410 1,640,014 -0.16(-3.50%)
Aug 28, 2020 4.500 4.600 4.480 4.570 1,261,091 +0.06(+1.33%)
Aug 27, 2020 4.530 4.570 4.450 4.510 1,050,614 -0.03(-0.66%)
Aug 26, 2020 4.660 4.660 4.480 4.540 1,272,333 -0.11(-2.37%)
Aug 25, 2020 4.700 4.760 4.610 4.650 1,244,646 +0.00(+0.00%)
Aug 24, 2020 4.490 4.670 4.440 4.650 3,104,874 +0.21(+4.73%)
Aug 21, 2020 4.620 4.630 4.410 4.440 2,531,550 -0.22(-4.72%)
Aug 20, 2020 4.720 4.750 4.610 4.660 1,829,062 -0.13(-2.71%)
Aug 19, 2020 4.720 4.810 4.670 4.790 2,034,214 +0.06(+1.27%)
Aug 18, 2020 4.810 4.940 4.720 4.730 1,996,681 -0.11(-2.27%)
Aug 17, 2020 4.780 4.850 4.750 4.840 1,603,525 +0.06(+1.26%)
Aug 14, 2020 4.740 4.800 4.710 4.780 1,710,289 -0.04(-0.83%)
Aug 13, 2020 4.870 4.890 4.740 4.820 1,761,412 -0.08(-1.63%)
Aug 12, 2020 4.910 4.930 4.800 4.900 2,305,892 +0.10(+2.08%)
Aug 11, 2020 4.890 5.000 4.770 4.800 2,206,285 +0.00(+0.00%)
Aug 10, 2020 4.680 4.850 4.650 4.800 2,637,708 +0.17(+3.67%)
Aug 07, 2020 4.660 4.680 4.570 4.630 1,597,129 -0.06(-1.28%)
Aug 06, 2020 4.660 4.750 4.610 4.690 1,267,655 +0.03(+0.64%)
Aug 05, 2020 4.650 4.840 4.610 4.660 3,226,922 +0.14(+3.10%)
Aug 04, 2020 4.340 4.580 4.330 4.520 3,569,036 +0.21(+4.87%)
Jul 31, 2020 4.310 4.310 4.310 0 -0.18(-4.01%)
Jul 30, 2020 4.610 4.620 4.470 4.490 2,167,993 -0.23(-4.87%)
Jul 29, 2020 4.640 4.730 4.560 4.720 1,472,783 +0.09(+1.94%)
Jul 28, 2020 4.810 4.820 4.630 4.630 1,650,434 -0.18(-3.74%)
Jul 27, 2020 4.770 4.830 4.720 4.810 2,308,265 +0.05(+1.05%)
Jul 24, 2020 4.730 4.840 4.680 4.760 3,035,599 +0.00(+0.00%)
Jul 23, 2020 4.770 4.800 4.630 4.760 1,363,545 -0.03(-0.63%)
Jul 22, 2020 4.750 4.820 4.610 4.790 2,145,516 -0.03(-0.62%)
Jul 21, 2020 4.580 4.840 4.570 4.820 3,267,854 +0.33(+7.35%)
Jul 20, 2020 4.570 4.620 4.460 4.490 1,869,342 -0.13(-2.81%)
Jul 17, 2020 4.740 4.800 4.580 4.620 2,026,558 -0.09(-1.91%)
Jul 16, 2020 4.530 4.770 4.490 4.710 3,406,383 +0.12(+2.61%)
Jul 15, 2020 4.510 4.590 4.460 4.590 2,686,594 +0.16(+3.61%)
Jul 14, 2020 4.230 4.450 4.140 4.430 2,708,937 +0.20(+4.73%)
Jul 13, 2020 4.260 4.300 4.160 4.230 2,054,150 -0.04(-0.94%)
Jul 10, 2020 4.080 4.270 4.060 4.270 1,699,775 +0.16(+3.89%)
Jul 09, 2020 4.130 4.190 3.940 4.110 2,682,539 -0.04(-0.96%)
Jul 08, 2020 4.180 4.280 4.110 4.150 2,046,600 +0.00(+0.00%)
Jul 07, 2020 4.350 4.400 4.140 4.150 4,579,025 -0.23(-5.25%)
Jul 06, 2020 4.500 4.550 4.350 4.380 4,025,840 -0.03(-0.68%)
Jul 03, 2020 4.500 4.530 4.400 4.410 962,900 -0.12(-2.65%)
Jul 02, 2020 4.540 4.580 4.440 4.530 1,733,370 +0.07(+1.57%)
Jun 30, 2020 4.460 4.460 4.460 0 -0.09(-1.98%)
Jun 29, 2020 4.370 4.590 4.320 4.550 1,827,212 +0.20(+4.60%)
Jun 26, 2020 4.510 4.530 4.270 4.350 2,474,440 -0.17(-3.76%)
Jun 25, 2020 4.380 4.590 4.350 4.520 3,662,221 +0.08(+1.80%)
Jun 24, 2020 4.620 4.640 4.440 4.440 2,430,847 -0.25(-5.33%)
Jun 23, 2020 4.770 4.820 4.630 4.690 2,813,336 -0.01(-0.21%)
Jun 22, 2020 4.660 4.700 4.570 4.700 1,764,257 +0.03(+0.64%)
Jun 19, 2020 4.890 5.040 4.640 4.670 8,034,298 -0.05(-1.06%)
Jun 18, 2020 4.740 4.890 4.650 4.720 2,203,741 -0.04(-0.84%)
Jun 17, 2020 5.060 5.060 4.760 4.760 3,912,262 -0.30(-5.93%)
Jun 16, 2020 5.280 5.340 5.020 5.060 4,334,460 +0.08(+1.61%)
Jun 15, 2020 4.700 5.010 4.610 4.980 3,415,581 +0.02(+0.40%)
Jun 12, 2020 5.000 5.050 4.830 4.960 5,142,650 +0.19(+3.98%)
Jun 11, 2020 4.950 5.210 4.720 4.770 6,306,027 -0.63(-11.67%)
Jun 10, 2020 5.430 5.580 5.150 5.400 5,784,939 -0.12(-2.17%)
Jun 09, 2020 5.750 5.840 5.410 5.520 5,812,263 -0.45(-7.54%)
Jun 08, 2020 5.550 6.050 5.510 5.970 9,916,897 +0.64(+12.01%)
Jun 05, 2020 4.990 5.380 4.840 5.330 8,126,267 +0.75(+16.38%)
Jun 04, 2020 4.430 4.620 4.300 4.580 3,826,441 +0.19(+4.33%)
Jun 03, 2020 4.260 4.420 4.220 4.390 5,102,333 +0.19(+4.52%)
Jun 02, 2020 4.120 4.250 4.100 4.200 3,261,151 +0.12(+2.94%)
Jun 01, 2020 3.920 4.140 3.830 4.080 5,222,136 +0.20(+5.15%)
May 29, 2020 4.130 4.130 3.860 3.880 29,461,412 -0.31(-7.40%)
May 28, 2020 4.320 4.320 4.150 4.190 4,828,360 -0.15(-3.46%)
May 27, 2020 4.280 4.360 4.170 4.340 3,788,533 +0.07(+1.64%)
May 26, 2020 4.150 4.290 4.080 4.270 3,774,746 +0.19(+4.66%)
May 25, 2020 4.150 4.210 4.030 4.080 1,818,014 -0.04(-0.97%)
May 22, 2020 4.070 4.130 3.960 4.120 3,327,080 -0.06(-1.44%)
May 21, 2020 4.360 4.420 4.160 4.180 3,283,866 -0.13(-3.02%)
May 20, 2020 3.980 4.320 3.950 4.310 5,659,908 +0.41(+10.51%)
May 19, 2020 3.950 3.980 3.840 3.900 4,518,001 +0.24(+6.56%)
May 15, 2020 3.660 3.660 3.660 0 +0.04(+1.10%)
May 14, 2020 3.600 3.720 3.380 3.620 4,346,556 -0.03(-0.82%)
May 13, 2020 4.010 4.020 3.630 3.650 8,146,041 -0.39(-9.65%)
May 12, 2020 4.070 4.150 4.030 4.040 3,044,332 +0.02(+0.50%)
May 11, 2020 4.070 4.070 3.950 4.020 2,103,898 -0.07(-1.71%)
May 08, 2020 4.020 4.120 3.970 4.090 3,231,213 +0.14(+3.54%)
May 07, 2020 4.090 4.130 3.950 3.950 3,264,866 +0.00(+0.00%)
May 06, 2020 4.140 4.150 3.920 3.950 3,798,710 -0.19(-4.59%)
May 05, 2020 4.250 4.310 4.110 4.140 3,623,539 +0.11(+2.73%)
May 04, 2020 4.030 4.190 3.900 4.030 3,983,780 -0.16(-3.82%)
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.