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, 2015 23.89 23.89 23.89 0 -0.02(-0.08%)
Jun 29, 2015 24.07 24.16 23.76 23.91 1,285,549 -0.43(-1.77%)
Jun 26, 2015 24.42 24.45 24.20 24.34 864,036 -0.11(-0.45%)
Jun 25, 2015 24.45 24.56 24.29 24.45 956,569 +0.00(+0.00%)
Jun 24, 2015 24.28 24.72 24.20 24.45 1,098,824 +0.12(+0.49%)
Jun 23, 2015 23.87 24.35 23.84 24.33 1,295,959 +0.44(+1.84%)
Jun 22, 2015 23.67 24.12 23.61 23.89 1,302,620 +0.22(+0.93%)
Jun 19, 2015 23.51 23.99 23.45 23.67 3,555,606 -0.05(-0.21%)
Jun 18, 2015 23.67 23.79 23.64 23.72 1,187,269 +0.00(+0.00%)
Jun 17, 2015 23.80 24.17 23.54 23.72 1,672,652 +0.08(+0.34%)
Jun 16, 2015 23.65 23.72 23.37 23.64 1,412,503 -0.11(-0.46%)
Jun 15, 2015 23.77 23.82 23.60 23.75 1,206,938 -0.26(-1.08%)
Jun 12, 2015 24.10 24.28 24.00 24.01 1,093,541 -0.29(-1.19%)
Jun 11, 2015 24.44 24.44 24.13 24.30 1,018,115 -0.05(-0.21%)
Jun 10, 2015 24.17 24.47 24.11 24.35 929,407 +0.50(+2.10%)
Jun 09, 2015 23.50 24.13 23.50 23.85 1,592,200 +0.57(+2.45%)
Jun 08, 2015 23.91 23.94 23.22 23.28 1,201,641 -0.72(-3.00%)
Jun 05, 2015 23.61 24.21 23.56 24.00 637,296 +0.25(+1.05%)
Jun 04, 2015 24.06 24.15 23.50 23.75 996,922 -0.47(-1.94%)
Jun 03, 2015 24.59 24.80 24.13 24.22 1,257,275 -0.73(-2.93%)
Jun 02, 2015 24.72 25.04 24.72 24.95 884,121 +0.23(+0.93%)
Jun 01, 2015 24.54 24.88 24.36 24.72 730,903 +0.28(+1.15%)
May 29, 2015 24.48 24.63 24.20 24.44 654,095 -0.04(-0.16%)
May 28, 2015 24.28 24.48 24.11 24.48 440,223 +0.10(+0.41%)
May 27, 2015 24.47 24.51 24.08 24.38 1,228,416 -0.07(-0.29%)
May 26, 2015 24.81 24.89 24.33 24.45 670,815 -0.44(-1.77%)
May 25, 2015 24.95 24.97 24.80 24.89 134,993 -0.04(-0.16%)
May 22, 2015 24.82 25.05 24.62 24.93 583,012 -0.05(-0.20%)
May 21, 2015 24.64 25.04 24.63 24.98 520,009 +0.41(+1.67%)
May 20, 2015 24.68 25.04 24.52 24.57 715,550 -0.01(-0.04%)
May 19, 2015 24.87 24.87 24.39 24.58 810,935 -0.32(-1.29%)
May 15, 2015 24.90 24.90 24.90 0 +0.23(+0.93%)
May 14, 2015 24.83 24.96 24.63 24.67 820,972 -0.19(-0.76%)
May 13, 2015 24.90 24.96 24.62 24.86 835,972 +0.07(+0.28%)
May 12, 2015 25.13 25.16 24.73 24.79 746,435 -0.20(-0.80%)
May 11, 2015 25.32 25.38 24.81 24.99 797,390 -0.25(-0.99%)
May 08, 2015 25.10 25.69 24.90 25.24 1,295,963 +0.21(+0.84%)
May 07, 2015 25.86 25.86 24.68 25.03 2,187,889 -0.83(-3.21%)
May 06, 2015 26.05 26.38 25.30 25.86 1,321,176 -0.39(-1.49%)
May 05, 2015 27.16 27.25 26.18 26.25 1,066,668 -0.70(-2.60%)
May 04, 2015 26.92 27.19 26.84 26.95 367,539 -0.01(-0.04%)
May 01, 2015 26.95 27.13 26.67 26.96 468,825 -0.02(-0.07%)
Apr 30, 2015 27.22 27.22 26.77 26.98 787,663 -0.23(-0.85%)
Apr 29, 2015 27.24 27.44 26.99 27.21 740,919 -0.09(-0.33%)
Apr 28, 2015 27.66 27.80 27.17 27.30 816,188 -0.39(-1.41%)
Apr 27, 2015 27.98 28.03 27.56 27.69 626,137 -0.17(-0.61%)
Apr 24, 2015 27.85 27.93 27.50 27.86 746,212 +0.00(+0.00%)
Apr 23, 2015 27.48 28.05 27.36 27.86 1,091,026 +0.46(+1.68%)
Apr 22, 2015 27.32 27.43 26.81 27.40 568,554 +0.15(+0.55%)
Apr 21, 2015 27.56 27.63 27.03 27.25 547,803 -0.16(-0.58%)
Apr 20, 2015 27.69 28.06 27.39 27.41 687,659 -0.13(-0.47%)
Apr 17, 2015 27.32 27.58 27.06 27.54 347,349 +0.09(+0.33%)
Apr 16, 2015 27.84 27.86 27.12 27.45 737,644 -0.42(-1.51%)
Apr 15, 2015 27.76 28.05 27.59 27.87 955,909 +0.37(+1.35%)
Apr 14, 2015 27.36 27.70 27.27 27.50 658,319 +0.16(+0.59%)
Apr 13, 2015 27.87 27.87 27.18 27.34 682,893 +0.02(+0.07%)
Apr 10, 2015 27.32 27.52 27.15 27.32 563,599 +0.26(+0.96%)
Apr 09, 2015 26.71 27.61 26.71 27.06 936,531 +0.46(+1.73%)
Apr 08, 2015 27.12 27.38 26.53 26.60 894,994 -0.60(-2.21%)
Apr 07, 2015 26.92 27.54 26.85 27.20 774,372 +0.18(+0.67%)
Apr 06, 2015 26.69 27.22 26.59 27.02 703,753 +0.40(+1.50%)
Apr 02, 2015 26.62 26.62 26.62 0 +0.71(+2.74%)
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.