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 (%)
Sep 30, 2009 30.66 30.66 29.81 30.14 808,273 -0.11(-0.36%)
Sep 29, 2009 30.45 30.56 30.14 30.25 739,319 -0.12(-0.40%)
Sep 28, 2009 29.91 30.61 29.91 30.37 685,852 +0.57(+1.91%)
Sep 25, 2009 29.85 30.29 29.80 29.80 519,710 -0.20(-0.67%)
Sep 24, 2009 30.70 30.95 29.61 30.00 1,031,191 -0.82(-2.66%)
Sep 23, 2009 31.06 31.20 30.57 30.82 703,482 -0.14(-0.45%)
Sep 22, 2009 30.61 31.20 30.44 30.96 1,605,713 +0.49(+1.61%)
Sep 21, 2009 30.35 30.58 29.88 30.47 738,801 -0.28(-0.91%)
Sep 18, 2009 30.56 30.95 30.43 30.75 1,964,256 +0.15(+0.49%)
Sep 17, 2009 30.40 30.60 30.17 30.60 1,344,403 +0.28(+0.92%)
Sep 16, 2009 30.25 30.49 30.07 30.32 1,713,720 +0.25(+0.83%)
Sep 15, 2009 29.76 30.07 29.64 30.07 1,642,473 +0.47(+1.59%)
Sep 14, 2009 29.30 29.70 29.15 29.60 1,144,474 +0.10(+0.34%)
Sep 11, 2009 29.18 29.54 29.01 29.50 1,113,940 +0.50(+1.72%)
Sep 10, 2009 28.79 29.15 28.55 29.00 1,690,338 +0.30(+1.05%)
Sep 09, 2009 29.05 29.12 28.61 28.70 1,581,130 -0.21(-0.73%)
Sep 08, 2009 29.00 29.23 28.88 28.91 1,208,241 +0.40(+1.40%)
Sep 04, 2009 28.75 28.93 28.33 28.51 1,316,908 -0.17(-0.59%)
Sep 03, 2009 28.78 29.10 28.65 28.68 847,391 +0.13(+0.46%)
Sep 02, 2009 29.12 29.26 28.53 28.55 1,512,990 -0.57(-1.96%)
Sep 01, 2009 29.60 29.69 29.00 29.12 1,019,640 -0.36(-1.22%)
Aug 31, 2009 29.80 29.80 28.97 29.48 1,610,624 -0.52(-1.73%)
Aug 28, 2009 30.64 30.80 29.93 30.00 3,189,695 -0.34(-1.12%)
Aug 27, 2009 30.57 30.64 30.01 30.34 678,549 -0.32(-1.04%)
Aug 26, 2009 30.51 30.99 30.51 30.66 608,928 -0.05(-0.16%)
Aug 25, 2009 31.20 31.20 30.50 30.71 1,066,770 -0.29(-0.94%)
Aug 24, 2009 31.14 31.14 30.81 31.00 1,096,567 +0.11(+0.36%)
Aug 21, 2009 31.13 31.13 30.61 30.89 892,941 +0.15(+0.49%)
Aug 20, 2009 30.86 31.10 30.71 30.74 543,069 -0.04(-0.13%)
Aug 19, 2009 30.70 31.03 30.38 30.78 1,490,113 -0.77(-2.44%)
Aug 18, 2009 30.63 31.60 30.43 31.55 2,823,959 +0.97(+3.17%)
Aug 17, 2009 30.05 30.64 30.00 30.58 667,804 -0.38(-1.23%)
Aug 14, 2009 31.02 31.02 30.32 30.96 652,065 +0.06(+0.19%)
Aug 13, 2009 30.64 31.05 30.25 30.90 869,176 +0.87(+2.90%)
Aug 12, 2009 30.05 30.44 29.99 30.03 775,462 +0.02(+0.07%)
Aug 11, 2009 30.80 31.03 29.90 30.01 1,369,935 -0.78(-2.53%)
Aug 10, 2009 31.30 31.47 30.69 30.79 667,883 -0.48(-1.54%)
Aug 07, 2009 31.68 31.80 31.18 31.27 500,503 -0.03(-0.10%)
Aug 06, 2009 31.50 31.73 31.26 31.30 470,328 -0.15(-0.48%)
Aug 05, 2009 31.71 31.85 31.13 31.45 1,076,286 -0.35(-1.10%)
Aug 04, 2009 32.48 32.49 31.34 31.80 1,233,937 +0.10(+0.32%)
Jul 31, 2009 31.60 32.00 31.33 31.70 1,168,334 -0.30(-0.94%)
Jul 30, 2009 32.25 32.25 31.81 32.00 973,363 +0.40(+1.27%)
Jul 29, 2009 32.50 32.50 31.54 31.60 677,213 -0.93(-2.86%)
Jul 28, 2009 33.03 33.55 32.53 32.53 642,945 -1.12(-3.33%)
Jul 27, 2009 33.59 33.75 33.06 33.65 629,206 +0.29(+0.87%)
Jul 24, 2009 34.00 34.00 33.15 33.36 693,913 -0.64(-1.88%)
Jul 23, 2009 32.35 34.04 32.25 34.00 2,034,805 +2.00(+6.25%)
Jul 22, 2009 31.35 32.04 31.35 32.00 810,509 +0.20(+0.63%)
Jul 21, 2009 32.50 32.65 31.50 31.80 932,056 -0.58(-1.79%)
Jul 20, 2009 32.35 32.45 31.56 32.38 657,744 +1.02(+3.25%)
Jul 17, 2009 31.04 31.47 31.00 31.36 880,702 +0.41(+1.32%)
Jul 16, 2009 31.43 31.50 30.80 30.95 929,930 -0.49(-1.56%)
Jul 15, 2009 31.05 31.94 30.92 31.44 1,144,257 +0.85(+2.78%)
Jul 14, 2009 31.10 31.19 30.43 30.59 486,491 -0.13(-0.42%)
Jul 13, 2009 30.00 30.72 29.68 30.72 558,961 +0.47(+1.55%)
Jul 10, 2009 29.60 30.25 29.51 30.25 490,911 +0.22(+0.73%)
Jul 09, 2009 29.54 30.03 29.29 30.03 1,941,141 +1.24(+4.31%)
Jul 08, 2009 29.50 29.96 28.29 28.79 1,683,026 -0.65(-2.21%)
Jul 07, 2009 30.32 30.72 29.40 29.44 1,215,068 -0.88(-2.90%)
Jul 06, 2009 31.50 31.50 30.25 30.32 928,506 -1.61(-5.04%)
Jul 03, 2009 31.61 32.27 31.61 31.93 212,059 +0.13(+0.41%)
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.