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 (%)
Apr 30, 2019 14.90 14.90 14.42 14.54 1,832,087 -0.24(-1.62%)
Apr 29, 2019 14.40 14.84 14.38 14.78 2,312,557 +0.38(+2.64%)
Apr 26, 2019 14.59 14.64 14.23 14.40 1,984,030 -0.02(-0.14%)
Apr 25, 2019 14.58 14.63 14.40 14.42 1,078,139 -0.15(-1.03%)
Apr 24, 2019 14.75 14.84 14.47 14.57 1,325,948 -0.17(-1.15%)
Apr 23, 2019 14.65 14.77 14.48 14.74 1,449,230 +0.09(+0.61%)
Apr 22, 2019 14.62 14.70 14.39 14.65 1,174,041 +0.16(+1.10%)
Apr 18, 2019 14.49 14.49 14.49 0 +0.24(+1.68%)
Apr 17, 2019 14.24 14.31 14.15 14.25 849,304 +0.05(+0.35%)
Apr 16, 2019 14.21 14.26 14.07 14.20 976,943 +0.03(+0.21%)
Apr 15, 2019 14.18 14.26 14.03 14.17 911,520 +0.01(+0.07%)
Apr 12, 2019 14.48 14.65 14.16 14.16 2,084,208 -0.22(-1.53%)
Apr 11, 2019 14.22 14.45 14.13 14.38 1,947,687 +0.17(+1.20%)
Apr 10, 2019 14.02 14.27 14.01 14.21 1,506,039 +0.29(+2.08%)
Apr 09, 2019 13.96 14.07 13.88 13.92 896,044 -0.07(-0.50%)
Apr 08, 2019 13.76 14.26 13.75 13.99 3,462,541 +0.30(+2.19%)
Apr 05, 2019 13.39 13.72 13.39 13.69 1,727,401 +0.33(+2.47%)
Apr 04, 2019 13.40 13.41 13.21 13.36 2,194,481 -0.05(-0.37%)
Apr 03, 2019 13.49 13.55 13.33 13.41 2,013,523 -0.03(-0.22%)
Apr 02, 2019 13.57 13.67 13.38 13.44 1,395,307 -0.07(-0.52%)
Apr 01, 2019 13.42 13.60 13.40 13.51 2,435,990 +0.26(+1.96%)
Mar 29, 2019 13.41 13.49 13.24 13.25 1,467,823 -0.06(-0.45%)
Mar 28, 2019 13.26 13.43 13.24 13.31 1,456,959 +0.04(+0.30%)
Mar 27, 2019 13.58 13.68 13.27 13.27 3,820,535 -0.26(-1.92%)
Mar 26, 2019 13.59 13.88 13.51 13.53 2,369,127 +0.04(+0.30%)
Mar 25, 2019 13.59 13.74 13.49 13.49 2,212,040 -0.10(-0.74%)
Mar 22, 2019 13.78 13.79 13.41 13.59 1,405,045 -0.30(-2.16%)
Mar 21, 2019 13.63 13.91 13.62 13.89 2,791,198 +0.23(+1.68%)
Mar 20, 2019 13.78 13.81 13.63 13.66 1,544,306 -0.07(-0.51%)
Mar 19, 2019 13.88 13.98 13.73 13.73 3,686,512 -0.10(-0.72%)
Mar 18, 2019 13.59 13.83 13.47 13.83 2,648,801 +0.36(+2.67%)
Mar 15, 2019 14.08 14.08 13.47 13.47 3,977,712 -0.42(-3.02%)
Mar 14, 2019 14.12 14.14 13.82 13.89 2,282,305 -0.26(-1.84%)
Mar 13, 2019 14.09 14.27 14.02 14.15 1,954,302 +0.16(+1.14%)
Mar 12, 2019 13.98 14.06 13.91 13.99 2,224,749 +0.08(+0.58%)
Mar 11, 2019 13.97 14.05 13.90 13.91 3,326,311 -0.03(-0.22%)
Mar 08, 2019 14.01 14.04 13.74 13.94 2,297,583 -0.12(-0.85%)
Mar 07, 2019 14.41 14.45 13.87 14.06 3,259,776 -0.35(-2.43%)
Mar 06, 2019 14.40 14.49 14.29 14.41 2,717,820 -0.08(-0.55%)
Mar 05, 2019 14.59 14.60 14.42 14.49 2,350,558 +0.00(+0.00%)
Mar 04, 2019 14.80 14.90 14.27 14.49 2,899,816 -0.19(-1.29%)
Mar 01, 2019 14.71 14.98 14.67 14.68 1,238,208 +0.05(+0.34%)
Feb 28, 2019 14.84 14.90 14.50 14.63 2,305,748 -0.18(-1.22%)
Feb 27, 2019 14.93 14.93 14.51 14.81 2,767,309 +0.04(+0.27%)
Feb 26, 2019 15.49 15.56 14.67 14.77 3,952,152 -1.20(-7.51%)
Feb 25, 2019 15.82 16.01 15.74 15.97 927,998 +0.07(+0.44%)
Feb 22, 2019 15.86 15.96 15.73 15.90 638,101 +0.26(+1.66%)
Feb 21, 2019 15.97 15.97 15.64 15.64 1,915,356 -0.34(-2.13%)
Feb 20, 2019 15.79 16.02 15.70 15.98 1,131,584 +0.18(+1.14%)
Feb 19, 2019 15.75 15.80 15.56 15.80 3,459,039 +0.18(+1.15%)
Feb 15, 2019 15.62 15.62 15.62 0 +0.22(+1.43%)
Feb 14, 2019 15.36 15.74 15.34 15.40 1,083,016 +0.08(+0.52%)
Feb 13, 2019 15.52 15.71 15.18 15.32 1,903,146 -0.19(-1.23%)
Feb 12, 2019 15.37 15.69 15.28 15.51 1,708,994 +0.35(+2.31%)
Feb 11, 2019 14.72 15.27 14.72 15.16 856,640 +0.21(+1.40%)
Feb 08, 2019 15.00 15.01 14.58 14.95 1,167,082 +0.08(+0.54%)
Feb 07, 2019 15.49 15.50 14.84 14.87 1,488,635 -0.62(-4.00%)
Feb 06, 2019 15.61 15.71 15.48 15.49 1,100,923 -0.15(-0.96%)
Feb 05, 2019 15.66 15.70 15.52 15.64 984,306 +0.00(+0.00%)
Feb 04, 2019 15.56 15.84 15.55 15.64 933,395 +0.00(+0.00%)
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.