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, 2019 9.520 9.650 9.280 9.320 1,793,737 -0.22(-2.31%)
Sep 27, 2019 9.610 9.690 9.510 9.540 1,720,178 -0.11(-1.14%)
Sep 26, 2019 9.560 9.690 9.530 9.650 3,328,408 +0.04(+0.42%)
Sep 25, 2019 9.530 9.680 9.500 9.610 1,138,202 +0.01(+0.10%)
Sep 24, 2019 9.680 9.680 9.480 9.600 1,117,107 -0.07(-0.72%)
Sep 23, 2019 9.850 9.890 9.620 9.670 1,639,609 -0.17(-1.73%)
Sep 20, 2019 9.820 10.01 9.760 9.840 14,388,814 +0.08(+0.82%)
Sep 19, 2019 9.810 9.870 9.700 9.760 1,791,880 +0.01(+0.10%)
Sep 18, 2019 9.920 9.990 9.700 9.750 2,603,960 -0.28(-2.79%)
Sep 17, 2019 10.11 10.15 9.830 10.03 2,213,988 -0.04(-0.40%)
Sep 16, 2019 10.15 10.21 9.880 10.07 3,808,083 +0.64(+6.79%)
Sep 13, 2019 9.350 9.490 9.330 9.430 1,696,083 +0.12(+1.29%)
Sep 12, 2019 9.100 9.390 8.990 9.310 2,570,419 +0.08(+0.87%)
Sep 11, 2019 9.430 9.470 9.140 9.230 1,711,157 -0.15(-1.60%)
Sep 10, 2019 9.160 9.450 9.160 9.380 2,467,697 +0.32(+3.53%)
Sep 09, 2019 8.980 9.310 8.850 9.060 3,174,179 +0.03(+0.33%)
Sep 06, 2019 8.910 9.030 8.780 9.030 921,604 +0.05(+0.56%)
Sep 05, 2019 8.940 9.080 8.890 8.980 916,269 +0.11(+1.24%)
Sep 04, 2019 9.050 9.060 8.850 8.870 1,037,686 -0.03(-0.34%)
Sep 03, 2019 8.760 8.930 8.610 8.900 1,902,987 +0.01(+0.11%)
Aug 30, 2019 8.890 8.890 8.890 0 -0.13(-1.44%)
Aug 29, 2019 9.000 9.140 8.950 9.020 1,466,570 +0.12(+1.35%)
Aug 28, 2019 8.940 9.050 8.850 8.900 1,526,466 +0.04(+0.45%)
Aug 27, 2019 8.960 9.040 8.840 8.860 1,839,588 -0.05(-0.56%)
Aug 26, 2019 9.130 9.240 8.830 8.910 1,881,991 -0.07(-0.78%)
Aug 23, 2019 9.170 9.210 8.920 8.980 2,298,325 -0.29(-3.13%)
Aug 22, 2019 9.350 9.370 9.180 9.270 1,306,791 +0.02(+0.22%)
Aug 21, 2019 9.350 9.530 9.160 9.250 2,811,701 +0.01(+0.11%)
Aug 20, 2019 9.270 9.350 9.150 9.240 1,697,409 +0.02(+0.22%)
Aug 19, 2019 8.920 9.310 8.920 9.220 1,867,772 +0.45(+5.13%)
Aug 16, 2019 8.710 8.790 8.580 8.770 1,119,875 +0.13(+1.50%)
Aug 15, 2019 8.580 8.710 8.480 8.640 2,331,908 +0.09(+1.05%)
Aug 14, 2019 8.780 8.780 8.490 8.550 2,111,075 -0.40(-4.47%)
Aug 13, 2019 8.840 9.080 8.710 8.950 1,446,887 +0.10(+1.13%)
Aug 12, 2019 8.980 9.020 8.820 8.850 1,088,954 -0.10(-1.12%)
Aug 09, 2019 9.280 9.280 8.940 8.950 2,177,438 -0.24(-2.61%)
Aug 08, 2019 9.110 9.250 9.070 9.190 2,220,388 +0.09(+0.99%)
Aug 07, 2019 9.120 9.190 8.830 9.100 2,324,120 -0.11(-1.19%)
Aug 06, 2019 9.490 9.560 9.050 9.210 5,050,092 -0.42(-4.36%)
Aug 02, 2019 9.630 9.630 9.630 0 -0.16(-1.63%)
Aug 01, 2019 10.17 10.18 9.630 9.790 2,772,648 -0.45(-4.39%)
Jul 31, 2019 10.09 10.26 9.930 10.24 3,074,396 +0.15(+1.49%)
Jul 30, 2019 10.00 10.19 9.810 10.09 1,919,387 +0.10(+1.00%)
Jul 29, 2019 10.49 10.50 9.780 9.990 3,526,871 -0.42(-4.03%)
Jul 26, 2019 10.74 10.80 10.36 10.41 2,557,577 -0.31(-2.89%)
Jul 25, 2019 11.40 11.40 10.61 10.72 4,867,350 -0.70(-6.13%)
Jul 24, 2019 11.35 11.45 11.25 11.42 1,795,965 +0.07(+0.62%)
Jul 23, 2019 11.44 11.61 11.35 11.35 1,010,691 -0.03(-0.26%)
Jul 22, 2019 11.33 11.66 11.28 11.38 1,617,774 +0.11(+0.98%)
Jul 19, 2019 11.33 11.39 11.19 11.27 940,727 -0.08(-0.70%)
Jul 18, 2019 11.53 11.55 11.05 11.35 1,869,958 -0.18(-1.56%)
Jul 17, 2019 11.82 11.92 11.50 11.53 1,643,647 -0.27(-2.29%)
Jul 16, 2019 12.12 12.19 11.75 11.80 1,685,884 -0.31(-2.56%)
Jul 15, 2019 12.53 12.59 12.06 12.11 1,408,260 -0.43(-3.43%)
Jul 12, 2019 12.70 12.70 12.51 12.54 943,699 -0.14(-1.10%)
Jul 11, 2019 12.65 12.77 12.54 12.68 1,565,204 +0.04(+0.32%)
Jul 10, 2019 12.49 12.69 12.48 12.64 1,554,859 +0.18(+1.44%)
Jul 09, 2019 12.38 12.46 12.20 12.46 1,426,880 +0.11(+0.89%)
Jul 08, 2019 12.45 12.56 12.35 12.35 1,703,881 -0.15(-1.20%)
Jul 05, 2019 12.53 12.58 12.35 12.50 984,645 -0.07(-0.56%)
Jul 04, 2019 12.44 12.63 12.37 12.57 659,545 +0.13(+1.05%)
Jul 03, 2019 12.43 12.48 12.30 12.44 1,105,678 +0.15(+1.22%)
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.