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, 2020 3.060 3.190 3.050 3.080 2,419,346 +0.03(+0.98%)
Sep 29, 2020 3.170 3.170 3.030 3.050 2,190,376 -0.14(-4.39%)
Sep 28, 2020 3.130 3.260 3.100 3.190 3,027,728 +0.12(+3.91%)
Sep 25, 2020 3.170 3.200 3.020 3.070 2,377,900 -0.13(-4.06%)
Sep 24, 2020 3.110 3.300 3.050 3.200 2,489,383 +0.07(+2.24%)
Sep 23, 2020 3.310 3.330 3.120 3.130 2,825,725 -0.16(-4.86%)
Sep 22, 2020 3.280 3.360 3.250 3.290 1,905,425 +0.03(+0.92%)
Sep 21, 2020 3.350 3.370 3.260 3.260 2,273,511 -0.19(-5.51%)
Sep 18, 2020 3.500 3.520 3.400 3.450 5,374,210 -0.07(-1.99%)
Sep 17, 2020 3.600 3.620 3.460 3.520 2,653,391 -0.10(-2.76%)
Sep 16, 2020 3.650 3.710 3.600 3.620 3,366,858 +0.03(+0.84%)
Sep 15, 2020 3.690 3.760 3.580 3.590 2,400,495 -0.07(-1.91%)
Sep 14, 2020 3.700 3.790 3.620 3.660 1,936,925 -0.04(-1.08%)
Sep 11, 2020 3.690 3.720 3.600 3.700 1,762,227 +0.02(+0.54%)
Sep 10, 2020 3.860 3.910 3.650 3.680 2,637,842 -0.18(-4.66%)
Sep 09, 2020 3.940 4.020 3.860 3.860 2,061,601 -0.05(-1.28%)
Sep 08, 2020 4.070 4.100 3.900 3.910 2,481,530 -0.28(-6.68%)
Sep 04, 2020 4.190 4.190 4.190 0 -0.04(-0.95%)
Sep 03, 2020 4.190 4.390 4.190 4.230 1,593,949 +0.00(+0.00%)
Sep 02, 2020 4.360 4.420 4.180 4.230 2,142,937 -0.15(-3.42%)
Sep 01, 2020 4.400 4.480 4.350 4.380 1,463,648 -0.03(-0.68%)
Aug 31, 2020 4.550 4.550 4.410 4.410 1,640,014 -0.16(-3.50%)
Aug 28, 2020 4.500 4.600 4.480 4.570 1,261,091 +0.06(+1.33%)
Aug 27, 2020 4.530 4.570 4.450 4.510 1,050,614 -0.03(-0.66%)
Aug 26, 2020 4.660 4.660 4.480 4.540 1,272,333 -0.11(-2.37%)
Aug 25, 2020 4.700 4.760 4.610 4.650 1,244,646 +0.00(+0.00%)
Aug 24, 2020 4.490 4.670 4.440 4.650 3,104,874 +0.21(+4.73%)
Aug 21, 2020 4.620 4.630 4.410 4.440 2,531,550 -0.22(-4.72%)
Aug 20, 2020 4.720 4.750 4.610 4.660 1,829,062 -0.13(-2.71%)
Aug 19, 2020 4.720 4.810 4.670 4.790 2,034,214 +0.06(+1.27%)
Aug 18, 2020 4.810 4.940 4.720 4.730 1,996,681 -0.11(-2.27%)
Aug 17, 2020 4.780 4.850 4.750 4.840 1,603,525 +0.06(+1.26%)
Aug 14, 2020 4.740 4.800 4.710 4.780 1,710,289 -0.04(-0.83%)
Aug 13, 2020 4.870 4.890 4.740 4.820 1,761,412 -0.08(-1.63%)
Aug 12, 2020 4.910 4.930 4.800 4.900 2,305,892 +0.10(+2.08%)
Aug 11, 2020 4.890 5.000 4.770 4.800 2,206,285 +0.00(+0.00%)
Aug 10, 2020 4.680 4.850 4.650 4.800 2,637,708 +0.17(+3.67%)
Aug 07, 2020 4.660 4.680 4.570 4.630 1,597,129 -0.06(-1.28%)
Aug 06, 2020 4.660 4.750 4.610 4.690 1,267,655 +0.03(+0.64%)
Aug 05, 2020 4.650 4.840 4.610 4.660 3,226,922 +0.14(+3.10%)
Aug 04, 2020 4.340 4.580 4.330 4.520 3,569,036 +0.21(+4.87%)
Jul 31, 2020 4.310 4.310 4.310 0 -0.18(-4.01%)
Jul 30, 2020 4.610 4.620 4.470 4.490 2,167,993 -0.23(-4.87%)
Jul 29, 2020 4.640 4.730 4.560 4.720 1,472,783 +0.09(+1.94%)
Jul 28, 2020 4.810 4.820 4.630 4.630 1,650,434 -0.18(-3.74%)
Jul 27, 2020 4.770 4.830 4.720 4.810 2,308,265 +0.05(+1.05%)
Jul 24, 2020 4.730 4.840 4.680 4.760 3,035,599 +0.00(+0.00%)
Jul 23, 2020 4.770 4.800 4.630 4.760 1,363,545 -0.03(-0.63%)
Jul 22, 2020 4.750 4.820 4.610 4.790 2,145,516 -0.03(-0.62%)
Jul 21, 2020 4.580 4.840 4.570 4.820 3,267,854 +0.33(+7.35%)
Jul 20, 2020 4.570 4.620 4.460 4.490 1,869,342 -0.13(-2.81%)
Jul 17, 2020 4.740 4.800 4.580 4.620 2,026,558 -0.09(-1.91%)
Jul 16, 2020 4.530 4.770 4.490 4.710 3,406,383 +0.12(+2.61%)
Jul 15, 2020 4.510 4.590 4.460 4.590 2,686,594 +0.16(+3.61%)
Jul 14, 2020 4.230 4.450 4.140 4.430 2,708,937 +0.20(+4.73%)
Jul 13, 2020 4.260 4.300 4.160 4.230 2,054,150 -0.04(-0.94%)
Jul 10, 2020 4.080 4.270 4.060 4.270 1,699,775 +0.16(+3.89%)
Jul 09, 2020 4.130 4.190 3.940 4.110 2,682,539 -0.04(-0.96%)
Jul 08, 2020 4.180 4.280 4.110 4.150 2,046,600 +0.00(+0.00%)
Jul 07, 2020 4.350 4.400 4.140 4.150 4,579,025 -0.23(-5.25%)
Jul 06, 2020 4.500 4.550 4.350 4.380 4,025,840 -0.03(-0.68%)
Jul 03, 2020 4.500 4.530 4.400 4.410 962,900 -0.12(-2.65%)
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.