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 28, 2018 22.78 22.87 22.52 22.68 1,405,532 -0.14(-0.61%)
Sep 27, 2018 22.58 22.99 22.58 22.82 996,018 +0.37(+1.65%)
Sep 26, 2018 22.27 22.62 22.12 22.45 1,248,570 +0.05(+0.22%)
Sep 25, 2018 22.69 22.75 22.21 22.40 801,890 -0.10(-0.44%)
Sep 24, 2018 21.80 22.76 21.79 22.50 1,354,533 +0.78(+3.59%)
Sep 21, 2018 21.38 21.82 21.29 21.72 1,592,485 +0.50(+2.36%)
Sep 20, 2018 21.91 22.06 21.11 21.22 1,304,154 -0.60(-2.75%)
Sep 19, 2018 21.96 22.49 21.77 21.82 1,254,224 -0.11(-0.50%)
Sep 18, 2018 21.67 21.95 21.46 21.93 629,740 +0.39(+1.81%)
Sep 17, 2018 21.24 21.64 21.21 21.54 608,254 +0.31(+1.46%)
Sep 14, 2018 21.19 21.42 21.04 21.23 505,609 +0.02(+0.09%)
Sep 13, 2018 21.26 21.40 21.08 21.21 604,241 -0.04(-0.19%)
Sep 12, 2018 21.71 21.71 21.22 21.25 890,833 -0.23(-1.07%)
Sep 11, 2018 21.43 21.62 21.27 21.48 908,025 +0.01(+0.05%)
Sep 10, 2018 21.90 22.10 21.47 21.47 682,322 -0.47(-2.14%)
Sep 07, 2018 21.60 21.96 21.32 21.94 1,164,470 +0.24(+1.11%)
Sep 06, 2018 21.82 21.93 21.64 21.70 919,402 -0.20(-0.91%)
Sep 05, 2018 21.72 22.04 21.57 21.90 924,570 +0.11(+0.50%)
Sep 04, 2018 21.68 21.87 21.40 21.79 947,231 +0.21(+0.97%)
Aug 31, 2018 21.58 21.58 21.58 0 -0.04(-0.19%)
Aug 30, 2018 21.60 21.71 21.10 21.62 827,412 -0.01(-0.05%)
Aug 29, 2018 21.71 21.92 21.58 21.63 566,895 -0.20(-0.92%)
Aug 28, 2018 21.96 22.39 21.81 21.83 866,754 -0.08(-0.37%)
Aug 27, 2018 21.59 21.99 21.59 21.91 784,469 +0.40(+1.86%)
Aug 24, 2018 21.47 21.72 21.38 21.51 700,674 +0.05(+0.23%)
Aug 23, 2018 21.40 21.48 21.27 21.46 516,972 +0.05(+0.23%)
Aug 22, 2018 21.53 21.65 21.34 21.41 868,315 +0.18(+0.85%)
Aug 21, 2018 21.96 22.02 21.21 21.23 742,397 -0.56(-2.57%)
Aug 20, 2018 22.01 22.10 21.75 21.79 600,477 -0.21(-0.95%)
Aug 17, 2018 21.81 22.05 21.64 22.00 587,000 +0.27(+1.24%)
Aug 16, 2018 21.71 21.98 21.70 21.73 868,350 +0.18(+0.84%)
Aug 15, 2018 22.00 22.01 21.40 21.55 939,476 -0.62(-2.80%)
Aug 14, 2018 22.20 22.43 22.00 22.17 799,264 +0.00(+0.00%)
Aug 13, 2018 21.87 22.26 21.80 22.17 965,492 +0.34(+1.56%)
Aug 10, 2018 21.72 22.03 21.60 21.83 807,837 +0.03(+0.14%)
Aug 09, 2018 21.51 22.17 21.49 21.80 994,147 +0.27(+1.25%)
Aug 08, 2018 21.39 21.77 21.27 21.53 1,367,782 +0.11(+0.51%)
Aug 07, 2018 21.97 21.97 21.39 21.42 1,615,834 -0.34(-1.56%)
Aug 03, 2018 21.76 21.76 21.76 0 -0.17(-0.78%)
Aug 02, 2018 21.91 22.08 21.58 21.93 1,567,900 -0.16(-0.72%)
Aug 01, 2018 22.09 22.15 21.67 22.09 1,066,093 -0.03(-0.14%)
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%)
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.