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 29, 2010 25.25 25.34 25.16 25.32 1,738,424 +0.04(+0.16%)
Oct 28, 2010 25.44 25.45 25.19 25.28 1,554,570 -0.03(-0.12%)
Oct 27, 2010 25.25 25.46 25.11 25.31 1,979,383 +0.07(+0.28%)
Oct 25, 2010 25.27 25.51 25.15 25.24 801,628 +0.01(+0.04%)
Oct 22, 2010 25.19 25.24 25.12 25.23 804,539 +0.10(+0.40%)
Oct 21, 2010 25.20 25.26 25.12 25.13 465,225 +0.00(+0.00%)
Oct 20, 2010 25.18 25.30 25.11 25.13 720,524 +0.00(+0.00%)
Oct 19, 2010 25.05 25.27 25.02 25.13 775,831 -0.05(-0.20%)
Oct 18, 2010 25.35 25.39 25.03 25.18 1,190,082 -0.14(-0.55%)
Oct 15, 2010 25.40 25.46 25.29 25.32 598,306 -0.01(-0.04%)
Oct 14, 2010 25.50 25.66 25.25 25.33 675,908 -0.27(-1.05%)
Oct 13, 2010 25.20 25.61 25.16 25.60 1,299,105 +0.51(+2.03%)
Oct 12, 2010 25.32 25.35 25.07 25.09 911,871 -0.22(-0.87%)
Oct 08, 2010 25.30 25.43 25.14 25.31 1,005,844 +0.01(+0.04%)
Oct 07, 2010 25.71 25.73 25.25 25.30 1,092,641 -0.39(-1.52%)
Oct 06, 2010 25.50 25.81 25.40 25.69 889,191 +0.23(+0.90%)
Oct 05, 2010 25.50 25.65 25.41 25.46 1,146,063 +0.02(+0.08%)
Oct 04, 2010 25.09 25.48 25.03 25.44 1,426,078 +0.44(+1.76%)
Oct 01, 2010 25.15 25.19 24.97 25.00 1,182,961 -0.02(-0.08%)
Sep 30, 2010 25.21 25.28 25.02 25.02 1,603,292 -0.10(-0.40%)
Sep 29, 2010 25.17 25.18 25.07 25.12 1,008,468 +0.00(+0.00%)
Sep 28, 2010 25.14 25.17 25.01 25.12 698,331 +0.00(+0.00%)
Sep 27, 2010 25.15 25.20 25.10 25.12 542,106 +0.02(+0.08%)
Sep 24, 2010 25.23 25.28 25.06 25.10 819,011 +0.04(+0.16%)
Sep 23, 2010 25.29 25.29 25.06 25.06 575,634 -0.33(-1.30%)
Sep 22, 2010 25.75 25.85 25.35 25.39 505,390 -0.28(-1.09%)
Sep 21, 2010 26.08 26.08 25.67 25.67 623,823 -0.36(-1.38%)
Sep 20, 2010 25.74 26.14 25.66 26.03 821,948 +0.40(+1.56%)
Sep 17, 2010 26.14 26.14 25.55 25.63 1,710,616 -0.32(-1.23%)
Sep 15, 2010 25.80 26.13 25.68 25.95 1,074,435 +0.15(+0.58%)
Sep 14, 2010 25.90 25.99 25.73 25.80 518,066 -0.19(-0.73%)
Sep 13, 2010 25.90 25.99 25.63 25.99 507,341 +0.27(+1.05%)
Sep 10, 2010 25.38 25.80 25.34 25.72 2,469,911 +0.43(+1.70%)
Sep 09, 2010 25.75 25.81 25.27 25.29 623,815 -0.26(-1.02%)
Sep 08, 2010 25.72 25.98 25.53 25.55 1,427,245 -0.31(-1.20%)
Sep 07, 2010 25.63 25.90 25.57 25.86 727,647 +0.32(+1.25%)
Sep 03, 2010 25.31 25.58 25.24 25.54 1,102,397 +0.30(+1.19%)
Sep 02, 2010 25.13 25.33 25.13 25.24 2,883,872 +0.10(+0.40%)
Sep 01, 2010 25.00 25.23 24.95 25.14 1,190,266 +0.30(+1.21%)
Aug 31, 2010 24.52 24.97 24.48 24.84 1,473,938 +0.14(+0.57%)
Aug 30, 2010 24.86 25.05 24.58 24.70 790,038 +0.00(+0.00%)
Aug 27, 2010 24.59 24.77 24.26 24.70 1,044,725 +0.28(+1.15%)
Aug 26, 2010 24.50 24.59 24.29 24.42 718,573 +0.12(+0.49%)
Aug 25, 2010 24.55 24.57 24.21 24.30 1,133,242 -0.28(-1.14%)
Aug 24, 2010 25.00 25.11 24.55 24.58 946,907 -0.52(-2.07%)
Aug 23, 2010 24.91 25.23 24.91 25.10 1,339,365 +0.13(+0.52%)
Aug 20, 2010 25.00 25.02 24.68 24.97 1,316,827 -0.06(-0.24%)
Aug 19, 2010 25.50 25.50 25.01 25.03 1,812,385 -0.47(-1.84%)
Aug 18, 2010 25.55 25.62 25.33 25.50 2,867,680 -0.47(-1.81%)
Aug 17, 2010 25.40 26.06 25.30 25.97 2,012,424 +0.70(+2.77%)
Aug 16, 2010 25.24 25.44 25.12 25.27 1,136,080 +0.15(+0.60%)
Aug 13, 2010 25.10 25.26 25.05 25.12 1,341,131 -0.01(-0.04%)
Aug 12, 2010 25.31 25.59 25.10 25.13 1,451,571 -0.41(-1.61%)
Aug 11, 2010 25.60 25.74 25.35 25.54 1,290,040 -0.41(-1.58%)
Aug 10, 2010 25.59 26.00 25.47 25.95 794,760 +0.21(+0.82%)
Aug 09, 2010 25.81 25.83 25.59 25.74 395,797 +0.07(+0.27%)
Aug 06, 2010 25.79 25.79 25.42 25.67 719,218 -0.12(-0.47%)
Aug 05, 2010 25.60 25.84 25.21 25.79 1,269,790 +0.21(+0.82%)
Aug 04, 2010 25.75 25.79 25.52 25.58 489,091 -0.12(-0.47%)
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.