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 (%)
Jul 31, 2018 21.69 22.15 21.63 22.12 1,095,548 +0.37(+1.70%)
Jul 30, 2018 21.28 21.98 21.28 21.75 829,516 +0.54(+2.55%)
Jul 27, 2018 21.24 21.34 20.85 21.21 636,544 +0.27(+1.29%)
Jul 26, 2018 21.02 21.25 20.66 20.94 900,160 +0.29(+1.40%)
Jul 25, 2018 21.20 21.20 20.35 20.65 1,463,303 -0.16(-0.77%)
Jul 24, 2018 20.64 21.06 20.62 20.81 794,052 +0.19(+0.92%)
Jul 23, 2018 20.40 20.65 20.23 20.62 686,996 +0.36(+1.78%)
Jul 20, 2018 20.26 20.39 20.03 20.26 528,141 -0.01(-0.05%)
Jul 19, 2018 20.46 20.73 20.22 20.27 678,544 -0.22(-1.07%)
Jul 18, 2018 20.46 20.53 20.13 20.49 752,439 -0.08(-0.39%)
Jul 17, 2018 20.62 20.72 20.48 20.57 493,360 -0.04(-0.19%)
Jul 16, 2018 20.76 20.95 20.44 20.61 503,272 -0.38(-1.81%)
Jul 13, 2018 20.90 20.99 647,343 -0.02(-0.10%)
Jul 12, 2018 20.95 21.19 20.91 21.01 808,329 +0.15(+0.72%)
Jul 11, 2018 21.12 21.30 20.71 20.86 838,960 -0.31(-1.46%)
Jul 10, 2018 20.84 21.17 20.70 21.17 1,117,272 +0.51(+2.47%)
Jul 09, 2018 20.34 20.81 20.28 20.66 874,051 +0.34(+1.67%)
Jul 06, 2018 20.08 20.49 20.07 20.32 962,510 +0.30(+1.50%)
Jul 05, 2018 20.10 20.17 19.90 20.02 1,365,559 +0.17(+0.86%)
Jul 04, 2018 20.15 20.30 19.85 19.85 395,808 -0.37(-1.83%)
Jul 03, 2018 20.55 20.66 20.12 20.22 816,384 -0.27(-1.32%)
Jun 29, 2018 20.49 20.49 20.49 0 +0.32(+1.59%)
Jun 28, 2018 20.65 20.72 20.14 20.17 1,196,540 -0.47(-2.28%)
Jun 27, 2018 20.46 21.02 20.46 20.64 1,214,626 +0.43(+2.13%)
Jun 26, 2018 19.84 20.37 19.74 20.21 1,093,278 +0.47(+2.38%)
Jun 25, 2018 19.90 19.91 19.50 19.74 2,094,810 -0.28(-1.40%)
Jun 22, 2018 20.11 20.29 19.86 20.02 923,128 +0.35(+1.78%)
Jun 21, 2018 20.25 20.27 19.62 19.67 991,137 -0.65(-3.20%)
Jun 20, 2018 19.92 20.44 19.90 20.32 1,267,433 +0.48(+2.42%)
Jun 19, 2018 20.08 19.59 19.84 709,543 -0.12(-0.60%)
Jun 18, 2018 19.81 20.10 19.70 19.96 825,147 +0.02(+0.10%)
Jun 15, 2018 20.00 19.48 19.94 3,219,476 +0.17(+0.86%)
Jun 14, 2018 19.64 19.81 19.58 19.77 801,433 +0.22(+1.13%)
Jun 13, 2018 19.56 19.73 19.50 19.55 853,893 -0.03(-0.15%)
Jun 12, 2018 19.41 19.75 19.40 19.58 536,267 +0.04(+0.20%)
Jun 11, 2018 19.44 19.65 19.34 19.54 479,308 +0.12(+0.62%)
Jun 08, 2018 19.58 19.58 19.20 19.42 543,895 -0.14(-0.72%)
Jun 07, 2018 19.24 19.66 19.18 19.56 808,368 +0.38(+1.98%)
Jun 06, 2018 18.90 19.18 1,067,329 +0.07(+0.37%)
Jun 05, 2018 18.58 19.12 18.55 19.11 658,293 +0.52(+2.80%)
Jun 04, 2018 18.78 19.33 18.50 18.59 1,085,227 -0.18(-0.96%)
Jun 01, 2018 18.55 18.82 18.45 18.77 962,402 +0.06(+0.32%)
May 31, 2018 18.33 18.77 18.15 18.71 1,921,684 +0.19(+1.03%)
May 30, 2018 18.31 18.79 18.31 18.52 1,167,200 +0.40(+2.21%)
May 29, 2018 18.19 18.26 18.04 18.12 897,963 +0.00(+0.00%)
May 28, 2018 18.00 18.42 17.97 18.12 531,479 -0.14(-0.77%)
May 25, 2018 18.80 18.91 18.20 18.26 1,491,724 -0.94(-4.90%)
May 24, 2018 18.96 19.33 18.96 19.20 966,029 +0.17(+0.89%)
May 23, 2018 19.36 19.46 18.92 19.03 1,777,276 -0.45(-2.31%)
May 22, 2018 19.60 19.60 19.44 19.48 1,228,901 +0.02(+0.10%)
May 18, 2018 19.46 19.46 19.46 0 +0.25(+1.30%)
May 17, 2018 19.08 19.73 19.08 19.21 1,208,920 +0.24(+1.27%)
May 16, 2018 19.02 19.04 18.86 18.97 1,207,016 -0.02(-0.11%)
May 15, 2018 19.19 19.53 18.96 18.99 1,370,334 -0.16(-0.84%)
May 14, 2018 18.31 19.19 18.31 19.15 1,835,150 +0.88(+4.82%)
May 11, 2018 18.14 18.44 18.14 18.27 858,292 +0.15(+0.83%)
May 10, 2018 18.07 18.43 17.94 18.12 1,119,041 -0.01(-0.06%)
May 09, 2018 18.34 18.47 18.06 18.13 1,340,973 +0.03(+0.17%)
May 08, 2018 18.44 18.58 17.95 18.10 1,421,257 -0.34(-1.84%)
May 07, 2018 18.47 18.71 18.33 18.44 891,794 +0.14(+0.77%)
May 04, 2018 18.19 18.40 18.14 18.30 578,396 +0.07(+0.38%)
May 03, 2018 18.09 18.32 17.94 18.23 1,234,948 +0.18(+1.00%)
May 02, 2018 17.96 18.43 17.95 18.05 918,960 +0.04(+0.22%)
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.