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 (%)
Oct 31, 2018 18.64 19.13 18.50 18.61 1,990,137 +0.15(+0.81%)
Oct 30, 2018 18.17 18.51 18.08 18.46 1,963,386 +0.19(+1.04%)
Oct 29, 2018 18.59 18.88 18.05 18.27 1,764,048 -0.42(-2.25%)
Oct 26, 2018 18.70 18.77 18.32 18.69 2,024,226 -0.13(-0.69%)
Oct 25, 2018 19.01 19.39 18.29 18.82 2,095,566 +0.07(+0.37%)
Oct 24, 2018 19.69 19.79 18.63 18.75 1,916,202 -0.89(-4.53%)
Oct 23, 2018 19.77 19.86 19.41 19.64 2,737,558 -0.40(-2.00%)
Oct 22, 2018 20.04 20.11 19.81 20.04 1,197,138 -0.04(-0.20%)
Oct 19, 2018 19.77 20.14 19.77 20.08 1,136,970 +0.21(+1.06%)
Oct 18, 2018 19.52 19.95 19.48 19.87 2,241,947 +0.04(+0.20%)
Oct 17, 2018 20.27 20.28 19.58 19.83 2,576,802 -0.58(-2.84%)
Oct 16, 2018 19.96 20.43 19.73 20.41 1,351,226 +0.44(+2.20%)
Oct 15, 2018 20.27 20.27 19.79 19.97 1,371,273 -0.28(-1.38%)
Oct 12, 2018 20.15 20.44 19.90 20.25 2,015,691 +0.32(+1.61%)
Oct 11, 2018 20.01 20.29 19.82 19.93 2,415,423 -0.52(-2.54%)
Oct 10, 2018 21.04 21.04 20.30 20.45 2,300,109 -0.59(-2.80%)
Oct 09, 2018 20.98 21.22 20.68 21.04 1,355,408 +0.07(+0.33%)
Oct 05, 2018 20.97 20.97 20.97 0 -0.24(-1.13%)
Oct 04, 2018 20.65 21.49 20.58 21.21 2,193,217 +0.54(+2.61%)
Oct 03, 2018 20.62 21.01 20.58 20.67 2,466,804 +0.10(+0.49%)
Oct 02, 2018 21.22 21.22 20.29 20.57 3,216,653 -0.64(-3.02%)
Oct 01, 2018 21.34 21.48 20.10 21.21 4,242,101 -1.47(-6.48%)
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%)
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.