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, 2020 4.280 4.480 3.980 4.470 7,039,212 +0.37(+9.02%)
Apr 29, 2020 3.770 4.150 3.760 4.100 9,992,532 +0.44(+12.02%)
Apr 28, 2020 3.610 3.740 3.540 3.660 3,922,266 +0.08(+2.23%)
Apr 27, 2020 3.560 3.600 3.390 3.580 3,905,899 -0.03(-0.83%)
Apr 24, 2020 3.900 3.900 3.600 3.610 3,962,098 -0.20(-5.25%)
Apr 23, 2020 3.940 4.020 3.770 3.810 4,397,286 -0.03(-0.78%)
Apr 22, 2020 3.820 3.850 3.720 3.840 3,211,800 +0.17(+4.63%)
Apr 21, 2020 3.540 3.690 3.420 3.670 4,766,502 -0.01(-0.27%)
Apr 20, 2020 3.500 3.800 3.410 3.680 5,825,874 -0.10(-2.65%)
Apr 17, 2020 3.650 3.850 3.620 3.780 5,217,082 +0.18(+5.00%)
Apr 16, 2020 4.000 4.070 3.600 3.600 3,510,932 -0.38(-9.55%)
Apr 15, 2020 4.160 4.240 3.950 3.980 5,604,262 -0.40(-9.13%)
Apr 14, 2020 4.540 4.630 4.250 4.380 5,362,470 -0.23(-4.99%)
Apr 13, 2020 4.950 4.990 4.610 4.610 6,289,233 -0.17(-3.56%)
Apr 09, 2020 4.780 4.780 4.780 0 +0.01(+0.21%)
Apr 08, 2020 4.330 4.900 4.330 4.770 5,692,209 +0.46(+10.67%)
Apr 07, 2020 4.420 4.620 4.260 4.310 4,966,035 +0.06(+1.41%)
Apr 06, 2020 4.110 4.320 4.000 4.250 3,869,100 +0.20(+4.94%)
Apr 03, 2020 4.350 4.370 3.850 4.050 5,254,296 +0.04(+1.00%)
Apr 02, 2020 3.810 4.350 3.770 4.010 7,788,957 +0.36(+9.86%)
Apr 01, 2020 3.460 3.740 3.330 3.650 4,617,305 +0.11(+3.11%)
Mar 31, 2020 3.360 3.730 3.300 3.540 6,627,993 +0.33(+10.28%)
Mar 30, 2020 3.130 3.360 2.930 3.210 5,690,944 +0.00(+0.00%)
Mar 27, 2020 3.370 3.430 3.060 3.210 5,264,516 -0.37(-10.34%)
Mar 26, 2020 3.580 3.870 3.450 3.580 4,788,160 -0.02(-0.56%)
Mar 25, 2020 3.200 3.820 3.140 3.600 6,192,929 +0.45(+14.29%)
Mar 24, 2020 3.260 3.260 3.000 3.150 3,628,464 +0.28(+9.76%)
Mar 23, 2020 2.850 3.190 2.830 2.870 4,691,971 -0.14(-4.65%)
Mar 20, 2020 2.870 3.560 2.870 3.010 12,498,578 +0.22(+7.89%)
Mar 19, 2020 2.480 2.850 2.480 2.790 10,585,013 +0.39(+16.25%)
Mar 18, 2020 2.500 2.590 2.210 2.400 4,890,971 -0.21(-8.05%)
Mar 17, 2020 2.930 2.930 2.550 2.610 6,507,404 -0.24(-8.42%)
Mar 16, 2020 2.800 3.150 2.650 2.850 4,947,135 -0.33(-10.38%)
Mar 13, 2020 3.210 3.300 2.920 3.180 11,305,614 +0.31(+10.80%)
Mar 12, 2020 3.050 3.190 2.790 2.870 12,900,816 -0.45(-13.55%)
Mar 11, 2020 3.650 3.750 3.270 3.320 5,311,433 -0.32(-8.79%)
Mar 10, 2020 4.500 4.500 3.500 3.640 10,285,200 +0.14(+4.00%)
Mar 09, 2020 3.550 4.460 3.350 3.500 7,845,631 -1.54(-30.56%)
Mar 06, 2020 5.590 5.700 4.980 5.040 4,464,753 -0.72(-12.50%)
Mar 05, 2020 6.060 6.090 5.710 5.760 3,209,794 -0.39(-6.34%)
Mar 04, 2020 6.160 6.250 6.020 6.150 1,834,169 +0.06(+0.99%)
Mar 03, 2020 6.470 6.520 6.020 6.090 3,538,844 -0.37(-5.73%)
Mar 02, 2020 6.550 6.560 6.180 6.460 3,202,326 +0.07(+1.10%)
Feb 28, 2020 6.400 6.540 6.120 6.390 4,830,526 -0.35(-5.19%)
Feb 27, 2020 6.630 6.850 6.310 6.740 2,293,902 -0.41(-5.73%)
Feb 26, 2020 7.450 7.560 7.150 7.150 3,301,898 -0.29(-3.90%)
Feb 25, 2020 7.760 7.760 7.420 7.440 3,716,669 -0.32(-4.12%)
Feb 24, 2020 7.870 7.870 7.560 7.760 2,615,635 -0.30(-3.72%)
Feb 21, 2020 8.240 8.240 8.050 8.060 2,262,583 -0.26(-3.12%)
Feb 20, 2020 8.290 8.340 8.090 8.320 2,028,394 +0.09(+1.09%)
Feb 19, 2020 8.080 8.260 8.070 8.230 2,617,805 +0.15(+1.86%)
Feb 18, 2020 8.230 8.290 8.030 8.080 2,559,585 -0.20(-2.42%)
Feb 14, 2020 8.280 8.280 8.280 0 +0.05(+0.61%)
Feb 13, 2020 8.280 8.360 8.190 8.230 1,156,337 -0.06(-0.72%)
Feb 12, 2020 8.350 8.450 8.210 8.290 3,854,896 +0.08(+0.97%)
Feb 11, 2020 8.300 8.390 8.180 8.210 3,568,407 +0.00(+0.00%)
Feb 10, 2020 8.420 8.420 8.150 8.210 2,614,134 -0.26(-3.07%)
Feb 07, 2020 8.610 8.660 8.400 8.470 1,886,583 -0.22(-2.53%)
Feb 06, 2020 8.880 8.910 8.600 8.690 1,965,923 -0.24(-2.69%)
Feb 05, 2020 8.630 8.960 8.590 8.930 1,373,227 +0.42(+4.94%)
Feb 04, 2020 8.800 8.810 8.510 8.510 1,789,912 -0.11(-1.28%)
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.