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, 2018 17.63 18.04 17.61 17.96 1,241,940 +0.33(+1.87%)
Apr 27, 2018 17.47 18.00 17.43 17.63 1,540,021 +0.09(+0.51%)
Apr 26, 2018 19.09 19.09 17.31 17.54 4,482,234 -1.55(-8.12%)
Apr 25, 2018 18.99 19.24 18.82 19.09 830,752 +0.10(+0.53%)
Apr 24, 2018 19.10 19.24 18.84 18.99 745,523 -0.10(-0.52%)
Apr 23, 2018 18.78 19.12 18.78 19.09 1,057,306 +0.03(+0.16%)
Apr 20, 2018 19.48 19.50 18.97 19.06 1,010,358 -0.46(-2.36%)
Apr 19, 2018 19.75 19.94 19.47 19.52 1,182,603 -0.26(-1.31%)
Apr 18, 2018 19.17 19.85 19.16 19.78 1,506,832 +0.74(+3.89%)
Apr 17, 2018 18.35 19.12 18.35 19.04 1,714,837 +0.72(+3.93%)
Apr 16, 2018 18.60 18.62 18.25 18.32 1,023,306 -0.25(-1.35%)
Apr 13, 2018 18.69 18.70 18.54 18.57 962,710 -0.07(-0.38%)
Apr 12, 2018 18.21 18.67 18.21 18.64 685,182 +0.28(+1.53%)
Apr 11, 2018 18.15 18.50 18.05 18.36 1,049,367 +0.19(+1.05%)
Apr 10, 2018 18.05 18.22 17.92 18.17 1,489,788 +0.34(+1.91%)
Apr 09, 2018 18.20 18.21 17.76 17.83 1,048,064 -0.18(-1.00%)
Apr 06, 2018 18.40 18.50 17.88 18.01 1,091,471 -0.46(-2.49%)
Apr 05, 2018 17.95 18.49 17.73 18.47 1,259,727 +0.57(+3.18%)
Apr 04, 2018 18.05 18.07 17.73 17.90 796,397 -0.29(-1.59%)
Apr 03, 2018 18.15 18.21 17.92 18.19 616,288 +0.13(+0.72%)
Apr 02, 2018 18.33 18.50 17.91 18.06 837,048 -0.38(-2.06%)
Mar 29, 2018 18.44 18.44 18.44 0 +0.75(+4.24%)
Mar 28, 2018 17.69 17.95 17.60 17.69 783,412 -0.08(-0.45%)
Mar 27, 2018 17.88 18.00 17.75 17.77 991,164 +0.11(+0.62%)
Mar 26, 2018 17.95 17.97 17.43 17.66 895,689 -0.19(-1.06%)
Mar 23, 2018 18.01 18.36 17.83 17.85 886,243 -0.09(-0.50%)
Mar 22, 2018 18.17 18.22 17.82 17.94 1,005,966 -0.38(-2.07%)
Mar 21, 2018 17.92 18.43 17.90 18.32 1,132,138 +0.47(+2.63%)
Mar 20, 2018 17.55 18.01 17.55 17.85 1,190,449 +0.37(+2.12%)
Mar 19, 2018 17.61 17.68 17.33 17.48 805,039 -0.26(-1.47%)
Mar 16, 2018 17.13 17.83 16.98 17.74 2,558,711 +0.74(+4.35%)
Mar 15, 2018 17.03 17.10 16.93 17.00 662,615 +0.07(+0.41%)
Mar 14, 2018 17.03 17.11 16.91 16.93 660,279 -0.02(-0.12%)
Mar 13, 2018 16.80 17.12 16.70 16.95 1,333,399 +0.14(+0.83%)
Mar 12, 2018 17.00 17.09 16.66 16.81 555,388 -0.11(-0.65%)
Mar 09, 2018 17.06 17.10 16.87 16.92 979,812 -0.01(-0.06%)
Mar 08, 2018 17.10 17.10 16.91 16.93 984,273 -0.10(-0.59%)
Mar 07, 2018 17.15 16.84 17.03 990,666 +0.03(+0.18%)
Mar 06, 2018 17.50 17.50 16.97 17.00 1,087,606 -0.35(-2.02%)
Mar 05, 2018 16.99 17.44 16.91 17.35 758,274 +0.32(+1.88%)
Mar 02, 2018 16.89 17.18 16.76 17.03 4,984,002 +0.09(+0.53%)
Mar 01, 2018 17.38 17.38 16.56 16.94 1,911,314 +0.00(+0.00%)
Feb 28, 2018 17.21 17.36 16.94 16.94 1,439,193 -0.35(-2.02%)
Feb 27, 2018 17.11 17.43 17.07 17.29 894,557 +0.03(+0.17%)
Feb 26, 2018 16.91 17.30 16.90 17.26 866,759 +0.35(+2.07%)
Feb 23, 2018 16.66 16.94 16.66 16.91 635,758 +0.28(+1.68%)
Feb 22, 2018 16.62 16.91 16.50 16.63 726,982 +0.09(+0.54%)
Feb 21, 2018 16.53 16.68 16.44 16.54 614,925 -0.02(-0.12%)
Feb 20, 2018 16.50 16.64 16.45 16.56 591,809 +0.07(+0.42%)
Feb 16, 2018 16.49 16.49 16.49 0 +0.11(+0.67%)
Feb 15, 2018 16.44 16.54 16.13 16.38 2,346,785 +0.00(+0.00%)
Feb 14, 2018 16.28 16.55 16.06 16.38 1,438,159 -0.04(-0.24%)
Feb 13, 2018 16.42 1,839,497 -0.22(-1.32%)
Feb 12, 2018 16.63 16.91 16.52 16.64 1,661,216 +0.16(+0.97%)
Feb 09, 2018 16.51 16.93 16.46 16.48 1,854,458 -0.28(-1.67%)
Feb 08, 2018 17.21 17.61 16.75 16.76 1,063,594 -0.53(-3.07%)
Feb 07, 2018 17.38 17.45 17.09 17.29 893,505 -0.02(-0.12%)
Feb 06, 2018 16.97 17.37 16.71 17.31 1,353,774 +0.03(+0.17%)
Feb 05, 2018 17.41 17.73 17.15 17.28 1,251,360 -0.11(-0.63%)
Feb 02, 2018 17.72 17.86 17.38 17.39 2,078,751 -0.69(-3.82%)
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.