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, 2016 15.77 15.77 15.77 0 +0.18(+1.15%)
Jun 29, 2016 15.25 15.64 15.08 15.59 1,204,760 +0.66(+4.42%)
Jun 28, 2016 15.09 15.16 14.68 14.93 1,058,484 +0.38(+2.61%)
Jun 27, 2016 14.96 15.09 14.45 14.55 971,291 -0.53(-3.51%)
Jun 24, 2016 14.92 15.40 14.82 15.08 1,015,503 -0.46(-2.96%)
Jun 23, 2016 15.31 15.61 15.30 15.54 994,194 +0.41(+2.71%)
Jun 22, 2016 15.56 15.67 14.98 15.13 1,090,956 -0.33(-2.13%)
Jun 21, 2016 15.23 15.58 15.10 15.46 714,424 +0.15(+0.98%)
Jun 20, 2016 15.51 15.51 15.10 15.31 926,330 +0.26(+1.73%)
Jun 17, 2016 14.98 15.23 14.91 15.05 3,800,134 +0.19(+1.28%)
Jun 16, 2016 15.00 15.00 14.60 14.86 1,872,392 -0.21(-1.39%)
Jun 15, 2016 15.06 15.40 15.04 15.07 1,031,094 -0.05(-0.33%)
Jun 14, 2016 15.37 15.63 15.04 15.12 1,307,268 -0.24(-1.56%)
Jun 13, 2016 15.43 15.85 15.28 15.36 1,334,864 -0.22(-1.41%)
Jun 10, 2016 15.91 16.02 15.47 15.58 1,093,607 -0.55(-3.41%)
Jun 09, 2016 16.04 16.26 15.88 16.13 1,098,214 -0.10(-0.62%)
Jun 08, 2016 16.89 16.90 16.08 16.23 1,536,831 -0.47(-2.81%)
Jun 07, 2016 16.24 16.70 16.18 16.70 1,552,005 +0.64(+3.99%)
Jun 06, 2016 15.73 16.09 15.73 16.06 1,939,793 +0.47(+3.01%)
Jun 03, 2016 15.47 15.60 15.22 15.59 1,316,229 +0.11(+0.71%)
Jun 02, 2016 15.07 15.65 15.00 15.48 1,462,315 +0.30(+1.98%)
Jun 01, 2016 15.03 15.45 15.00 15.18 1,010,097 +0.04(+0.26%)
May 31, 2016 15.10 15.20 15.00 15.14 1,715,662 +0.10(+0.66%)
May 30, 2016 15.25 15.25 15.00 15.04 411,336 -0.18(-1.18%)
May 27, 2016 14.99 15.24 14.96 15.22 1,361,076 +0.10(+0.66%)
May 26, 2016 15.10 15.26 14.97 15.12 1,678,704 +0.09(+0.60%)
May 25, 2016 14.73 15.10 14.71 15.03 1,208,394 +0.38(+2.59%)
May 24, 2016 14.70 14.85 14.58 14.65 1,181,916 -0.03(-0.20%)
May 20, 2016 14.68 14.68 14.68 0 +0.24(+1.66%)
May 19, 2016 14.59 14.75 14.35 14.44 1,339,013 -0.31(-2.10%)
May 18, 2016 15.30 15.35 14.72 14.75 1,735,179 -0.58(-3.78%)
May 17, 2016 15.25 15.54 15.18 15.33 1,341,993 +0.05(+0.33%)
May 16, 2016 15.16 15.34 15.12 15.28 1,281,753 +0.40(+2.69%)
May 13, 2016 15.31 15.36 14.88 14.88 1,140,362 -0.47(-3.06%)
May 12, 2016 15.39 15.54 14.85 15.35 4,969,213 +0.23(+1.52%)
May 11, 2016 15.25 15.36 14.66 15.12 2,755,799 -0.06(-0.40%)
May 10, 2016 14.92 15.26 14.84 15.18 1,540,479 +0.39(+2.64%)
May 09, 2016 15.16 15.20 14.72 14.79 1,278,277 -0.42(-2.76%)
May 06, 2016 15.23 15.74 15.14 15.21 907,337 -0.09(-0.59%)
May 05, 2016 15.69 15.95 15.04 15.30 1,639,055 -0.14(-0.91%)
May 04, 2016 15.45 15.68 15.19 15.44 1,240,197 +0.17(+1.11%)
May 03, 2016 15.01 15.28 14.46 15.27 2,350,034 +0.08(+0.53%)
May 02, 2016 15.75 15.75 15.05 15.19 1,368,008 -0.62(-3.92%)
Apr 29, 2016 16.25 16.25 15.60 15.81 1,490,152 -0.09(-0.57%)
Apr 28, 2016 15.89 16.26 15.61 15.90 1,984,094 +0.00(+0.00%)
Apr 27, 2016 16.26 16.44 15.76 15.90 4,305,394 -0.03(-0.19%)
Apr 26, 2016 17.55 17.56 15.77 15.93 4,376,017 -1.61(-9.18%)
Apr 25, 2016 17.93 18.04 17.32 17.54 1,846,227 -0.51(-2.83%)
Apr 22, 2016 17.60 18.09 17.59 18.05 2,375,129 +0.49(+2.79%)
Apr 21, 2016 17.70 17.87 17.33 17.56 1,871,828 -0.07(-0.40%)
Apr 20, 2016 17.29 17.93 17.28 17.63 2,978,786 +0.21(+1.21%)
Apr 19, 2016 17.10 17.52 16.97 17.42 1,772,710 +0.45(+2.65%)
Apr 18, 2016 16.21 17.10 16.13 16.97 2,125,070 +0.15(+0.89%)
Apr 15, 2016 16.50 16.87 16.39 16.82 1,093,511 +0.10(+0.60%)
Apr 14, 2016 16.95 16.99 16.47 16.72 1,357,061 -0.13(-0.77%)
Apr 13, 2016 16.89 17.01 16.58 16.85 1,364,944 +0.07(+0.42%)
Apr 12, 2016 16.20 17.04 16.05 16.78 2,086,378 +0.71(+4.42%)
Apr 11, 2016 15.88 16.21 15.78 16.07 1,156,979 +0.30(+1.90%)
Apr 08, 2016 15.88 16.20 15.71 15.77 1,178,782 +0.22(+1.41%)
Apr 07, 2016 15.32 15.56 15.23 15.55 1,011,221 -0.02(-0.13%)
Apr 06, 2016 14.85 15.57 14.81 15.57 1,396,619 +0.88(+5.99%)
Apr 05, 2016 14.82 14.95 14.63 14.69 767,369 -0.24(-1.61%)
Apr 04, 2016 15.60 15.64 14.80 14.93 1,146,226 -0.63(-4.05%)
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.