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 (%)
Jun 30, 2009 32.90 33.01 31.75 32.53 948,671 -0.17(-0.52%)
Jun 29, 2009 32.60 32.77 32.43 32.70 463,032 +0.48(+1.49%)
Jun 26, 2009 32.50 32.50 31.68 32.22 991,493 +0.05(+0.16%)
Jun 25, 2009 31.72 32.45 31.54 32.17 1,084,613 +0.92(+2.94%)
Jun 24, 2009 31.49 31.75 31.05 31.25 2,711,851 +0.35(+1.13%)
Jun 23, 2009 30.40 31.00 30.10 30.90 714,779 +0.55(+1.81%)
Jun 22, 2009 31.69 31.88 30.25 30.35 1,077,528 -1.98(-6.12%)
Jun 19, 2009 31.80 32.33 31.46 32.33 2,212,268 +0.93(+2.96%)
Jun 18, 2009 31.40 31.75 31.07 31.40 1,046,680 +0.05(+0.16%)
Jun 17, 2009 33.50 33.50 31.31 31.35 1,764,791 -1.88(-5.66%)
Jun 16, 2009 34.52 34.79 33.03 33.23 964,300 -0.65(-1.92%)
Jun 15, 2009 35.00 35.00 33.58 33.88 807,157 -1.27(-3.61%)
Jun 12, 2009 35.49 36.09 35.05 35.15 908,381 -0.53(-1.49%)
Jun 11, 2009 35.26 35.82 35.03 35.68 866,331 +0.68(+1.94%)
Jun 10, 2009 35.14 35.23 34.45 35.00 1,357,155 +0.55(+1.60%)
Jun 09, 2009 34.33 34.87 34.16 34.45 820,803 +0.56(+1.65%)
Jun 08, 2009 34.43 34.11 33.57 33.89 519,985 -0.56(-1.63%)
Jun 05, 2009 34.24 34.45 33.16 34.45 615,686 +0.80(+2.38%)
Jun 04, 2009 33.45 33.74 32.86 33.65 883,611 +0.65(+1.97%)
Jun 03, 2009 34.25 34.25 32.80 33.00 848,588 -1.28(-3.73%)
Jun 02, 2009 34.80 35.49 34.11 34.28 1,937,932 -0.47(-1.35%)
Jun 01, 2009 34.51 34.75 34.06 34.75 1,285,068 +1.24(+3.70%)
May 29, 2009 34.22 34.50 33.51 33.51 2,171,462 -0.38(-1.12%)
May 28, 2009 32.50 33.89 32.35 33.89 1,065,036 +1.69(+5.25%)
May 27, 2009 32.52 32.99 32.10 32.20 637,808 -0.15(-0.46%)
May 26, 2009 32.25 32.50 32.00 32.35 1,119,618 -0.10(-0.31%)
May 25, 2009 32.01 32.50 32.00 32.45 312,444 +0.43(+1.34%)
May 22, 2009 31.75 32.28 31.64 32.02 589,661 +0.61(+1.94%)
May 21, 2009 32.70 32.70 31.41 31.41 1,281,633 -1.86(-5.59%)
May 20, 2009 33.37 34.45 32.70 33.27 1,273,976 +0.13(+0.39%)
May 19, 2009 32.97 33.23 32.52 33.14 1,290,465 +0.94(+2.92%)
May 17, 2009 32.58 32.88 32.18 32.20 128,753 +0.32(+1.00%)
May 15, 2009 32.58 32.88 31.71 31.88 647,716 -0.62(-1.91%)
May 14, 2009 31.18 32.91 31.15 32.50 825,916 +1.22(+3.90%)
May 13, 2009 33.01 33.73 31.21 31.28 1,566,073 -2.11(-6.32%)
May 12, 2009 32.70 33.60 32.51 33.39 1,188,491 +1.16(+3.60%)
May 11, 2009 32.87 32.98 32.06 32.23 884,948 -1.40(-4.16%)
May 08, 2009 32.45 33.63 32.31 33.63 1,062,706 +1.67(+5.23%)
May 07, 2009 32.75 33.10 31.68 31.96 1,190,177 -0.13(-0.41%)
May 06, 2009 31.44 32.25 31.43 32.09 1,443,922 +1.00(+3.22%)
May 05, 2009 31.28 31.28 30.32 31.09 915,225 +0.11(+0.36%)
May 04, 2009 29.58 30.99 29.35 30.98 1,214,031 +1.66(+5.66%)
May 01, 2009 29.08 29.35 28.91 29.32 927,137 +0.41(+1.42%)
Apr 30, 2009 29.20 29.75 28.84 28.91 1,237,809 -0.29(-0.99%)
Apr 29, 2009 29.34 29.48 29.03 29.20 1,223,155 +0.11(+0.38%)
Apr 28, 2009 29.11 29.53 29.00 29.09 880,644 -0.67(-2.25%)
Apr 27, 2009 29.35 29.86 28.91 29.76 1,029,069 -0.14(-0.47%)
Apr 24, 2009 30.66 30.85 29.82 29.90 1,481,571 -0.45(-1.48%)
Apr 23, 2009 30.11 30.35 29.80 30.35 681,570 +0.45(+1.51%)
Apr 22, 2009 29.20 30.33 28.92 29.90 844,304 +0.80(+2.75%)
Apr 21, 2009 28.50 29.60 28.30 29.10 1,042,801 +0.50(+1.75%)
Apr 20, 2009 29.78 29.78 28.50 28.60 894,510 -1.45(-4.83%)
Apr 17, 2009 29.70 30.60 29.56 30.05 1,171,026 +0.79(+2.70%)
Apr 16, 2009 29.25 29.50 28.73 29.26 1,262,278 +0.18(+0.62%)
Apr 15, 2009 29.55 29.67 28.72 29.08 858,019 -0.47(-1.59%)
Apr 14, 2009 29.65 29.75 28.60 29.55 3,052,922 +0.50(+1.72%)
Apr 13, 2009 27.80 29.50 27.60 29.05 1,190,247 +1.00(+3.57%)
Apr 09, 2009 27.82 28.46 26.50 28.05 2,542,732 +0.78(+2.86%)
Apr 08, 2009 27.59 28.46 26.50 27.27 1,481,987 -0.10(-0.37%)
Apr 07, 2009 27.09 27.59 27.34 27.37 1,170,538 +0.03(+0.11%)
Apr 06, 2009 27.50 27.59 27.34 27.34 1,270,677 -0.25(-0.91%)
Apr 03, 2009 28.44 28.46 26.50 27.59 1,417,539 -0.87(-3.06%)
Apr 02, 2009 27.90 28.46 27.25 28.46 4,706,668 +1.21(+4.44%)
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.