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, 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%)
May 01, 2020 4.320 4.440 4.150 4.190 3,500,176 -0.28(-6.26%)
Apr 30, 2020 4.280 4.480 3.980 4.470 7,039,212 +0.37(+9.02%)
Apr 29, 2020 3.770 4.150 3.760 4.100 9,992,532 +0.44(+12.02%)
Apr 28, 2020 3.610 3.740 3.540 3.660 3,922,266 +0.08(+2.23%)
Apr 27, 2020 3.560 3.600 3.390 3.580 3,905,899 -0.03(-0.83%)
Apr 24, 2020 3.900 3.900 3.600 3.610 3,962,098 -0.20(-5.25%)
Apr 23, 2020 3.940 4.020 3.770 3.810 4,397,286 -0.03(-0.78%)
Apr 22, 2020 3.820 3.850 3.720 3.840 3,211,800 +0.17(+4.63%)
Apr 21, 2020 3.540 3.690 3.420 3.670 4,766,502 -0.01(-0.27%)
Apr 20, 2020 3.500 3.800 3.410 3.680 5,825,874 -0.10(-2.65%)
Apr 17, 2020 3.650 3.850 3.620 3.780 5,217,082 +0.18(+5.00%)
Apr 16, 2020 4.000 4.070 3.600 3.600 3,510,932 -0.38(-9.55%)
Apr 15, 2020 4.160 4.240 3.950 3.980 5,604,262 -0.40(-9.13%)
Apr 14, 2020 4.540 4.630 4.250 4.380 5,362,470 -0.23(-4.99%)
Apr 13, 2020 4.950 4.990 4.610 4.610 6,289,233 -0.17(-3.56%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.01(+0.21%)
Apr 08, 2020 4.330 4.900 4.330 4.770 5,692,209 +0.46(+10.67%)
Apr 07, 2020 4.420 4.620 4.260 4.310 4,966,035 +0.06(+1.41%)
Apr 06, 2020 4.110 4.320 4.000 4.250 3,869,100 +0.20(+4.94%)
Apr 03, 2020 4.350 4.370 3.850 4.050 5,254,296 +0.04(+1.00%)
Apr 02, 2020 3.810 4.350 3.770 4.010 7,788,957 +0.36(+9.86%)
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.