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, 2010 25.31 25.78 25.24 25.24 1,122,318 -0.07(-0.28%)
Jun 29, 2010 26.04 26.04 25.24 25.31 937,644 -1.11(-4.20%)
Jun 25, 2010 26.33 26.74 26.30 26.42 740,352 +0.04(+0.15%)
Jun 24, 2010 27.01 27.02 26.32 26.38 810,741 -0.63(-2.33%)
Jun 23, 2010 26.75 27.02 26.61 27.01 893,285 +0.21(+0.78%)
Jun 22, 2010 27.08 27.30 26.79 26.80 816,297 -0.28(-1.03%)
Jun 21, 2010 26.95 27.27 26.84 27.08 534,325 +0.37(+1.39%)
Jun 18, 2010 27.08 27.10 26.71 26.71 2,174,795 -0.25(-0.93%)
Jun 17, 2010 26.85 27.06 26.75 26.96 877,023 +0.03(+0.11%)
Jun 16, 2010 26.51 27.00 26.36 26.93 2,733,755 +0.42(+1.58%)
Jun 15, 2010 26.25 26.55 26.21 26.51 940,000 +0.40(+1.53%)
Jun 14, 2010 26.64 26.80 25.98 26.11 807,886 -0.38(-1.43%)
Jun 11, 2010 26.03 26.49 25.95 26.49 753,926 +0.31(+1.18%)
Jun 10, 2010 25.75 26.19 25.70 26.18 1,433,833 +0.64(+2.51%)
Jun 09, 2010 25.65 25.80 25.38 25.54 1,145,198 +0.09(+0.35%)
Jun 08, 2010 25.43 25.53 25.13 25.45 773,074 +0.02(+0.08%)
Jun 07, 2010 26.07 26.19 25.33 25.43 982,272 -0.61(-2.34%)
Jun 04, 2010 26.19 26.52 26.01 26.04 734,820 -0.40(-1.51%)
Jun 03, 2010 26.29 26.49 26.00 26.44 1,230,973 +0.32(+1.23%)
Jun 02, 2010 26.20 26.39 26.05 26.12 1,141,117 -0.03(-0.11%)
Jun 01, 2010 26.60 26.71 26.08 26.15 798,771 -0.51(-1.91%)
May 31, 2010 26.50 26.66 26.35 26.66 301,928 +0.33(+1.25%)
May 28, 2010 26.70 26.74 26.22 26.33 667,937 -0.20(-0.75%)
May 27, 2010 25.93 26.62 25.93 26.53 1,701,289 +0.85(+3.31%)
May 26, 2010 26.09 26.10 25.62 25.68 1,445,159 +0.04(+0.16%)
May 25, 2010 25.70 25.70 25.37 25.64 1,206,210 -0.66(-2.51%)
May 21, 2010 25.80 26.30 25.62 26.30 1,468,177 +0.24(+0.92%)
May 20, 2010 26.00 26.33 25.78 26.06 2,374,804 -0.19(-0.72%)
May 19, 2010 26.35 26.71 26.02 26.25 1,226,124 -0.73(-2.71%)
May 18, 2010 27.26 27.41 26.58 26.98 3,618,217 -0.05(-0.18%)
May 17, 2010 27.00 27.28 26.71 27.03 822,295 -0.07(-0.26%)
May 14, 2010 27.20 27.20 26.84 27.10 1,033,021 -0.19(-0.70%)
May 13, 2010 27.63 27.63 27.16 27.29 1,247,371 -0.34(-1.23%)
May 12, 2010 27.42 27.69 27.32 27.63 848,235 +0.48(+1.77%)
May 11, 2010 27.40 27.38 27.10 27.15 941,256 -0.29(-1.06%)
May 10, 2010 27.66 27.50 27.16 27.44 1,681,946 +0.70(+2.62%)
May 07, 2010 26.81 26.90 26.48 26.74 1,603,248 -0.23(-0.85%)
May 06, 2010 27.35 27.37 26.50 26.97 2,134,944 -0.45(-1.64%)
May 05, 2010 27.80 27.77 27.34 27.42 2,805,479 -0.68(-2.42%)
May 04, 2010 28.70 28.70 27.95 28.10 1,288,829 -0.69(-2.40%)
May 03, 2010 28.87 29.06 28.75 28.79 667,080 +0.08(+0.28%)
Apr 30, 2010 28.99 29.05 28.61 28.71 1,028,583 -0.33(-1.14%)
Apr 29, 2010 29.22 29.49 28.90 29.04 884,489 -0.07(-0.24%)
Apr 28, 2010 29.75 29.83 28.97 29.11 1,371,563 -0.83(-2.77%)
Apr 27, 2010 30.40 30.44 29.76 29.94 925,866 -0.67(-2.19%)
Apr 26, 2010 30.37 30.67 30.30 30.61 557,402 +0.25(+0.82%)
Apr 23, 2010 30.02 30.49 29.75 30.36 947,032 +0.34(+1.13%)
Apr 22, 2010 29.52 30.02 29.24 30.02 753,388 +0.26(+0.87%)
Apr 21, 2010 29.68 29.85 29.35 29.76 673,621 +0.04(+0.13%)
Apr 20, 2010 29.27 29.85 29.22 29.72 984,193 +0.65(+2.24%)
Apr 19, 2010 28.63 29.18 28.61 29.07 751,622 +0.08(+0.28%)
Apr 16, 2010 29.45 29.45 28.89 28.99 811,028 -0.44(-1.50%)
Apr 15, 2010 29.99 30.16 29.37 29.43 1,156,857 -0.70(-2.32%)
Apr 14, 2010 30.28 30.30 30.00 30.13 616,321 +0.06(+0.20%)
Apr 13, 2010 30.01 30.45 30.01 30.07 833,889 -0.12(-0.40%)
Apr 12, 2010 30.12 30.34 30.02 30.19 487,159 +0.07(+0.23%)
Apr 09, 2010 29.89 30.25 29.81 30.12 804,707 +0.37(+1.24%)
Apr 08, 2010 29.52 30.00 29.25 29.75 972,401 -0.11(-0.37%)
Apr 07, 2010 30.00 30.23 29.42 29.86 1,341,355 -0.11(-0.37%)
Apr 06, 2010 30.00 30.21 29.70 29.97 1,181,283 -0.50(-1.64%)
Apr 05, 2010 30.45 30.70 30.32 30.47 1,139,428 +0.11(+0.36%)
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.