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 (%)
Dec 30, 2011 24.30 24.57 24.20 24.55 471,993 +0.22(+0.90%)
Dec 29, 2011 23.21 24.33 23.21 24.33 899,117 +0.02(+0.08%)
Dec 28, 2011 24.74 24.75 24.16 24.31 645,943 -0.15(-0.61%)
Dec 23, 2011 24.63 24.46 24.46 24.46 399,719 +0.50(+2.09%)
Dec 21, 2011 24.10 24.28 23.88 23.96 1,116,212 -0.21(-0.87%)
Dec 20, 2011 24.12 24.35 24.04 24.17 3,335,008 +0.22(+0.92%)
Dec 19, 2011 24.39 24.50 23.76 23.95 1,915,528 -0.55(-2.24%)
Dec 16, 2011 24.04 24.60 23.87 24.50 2,325,059 +0.46(+1.91%)
Dec 15, 2011 24.22 24.34 23.56 24.04 1,353,265 -0.11(-0.46%)
Dec 14, 2011 24.50 24.56 23.80 24.15 2,358,932 -0.47(-1.91%)
Dec 13, 2011 24.90 25.04 24.25 24.62 1,503,762 -0.23(-0.93%)
Dec 12, 2011 24.41 24.88 24.15 24.85 4,239,720 -0.15(-0.60%)
Dec 09, 2011 24.86 25.15 24.63 25.00 1,234,482 +0.06(+0.24%)
Dec 08, 2011 24.70 25.22 24.46 24.94 1,139,834 -0.17(-0.68%)
Dec 07, 2011 25.07 25.16 24.53 25.11 1,916,546 -0.13(-0.52%)
Dec 06, 2011 25.50 25.81 25.06 25.24 1,790,717 -0.61(-2.36%)
Dec 05, 2011 25.88 26.21 25.78 25.85 1,408,597 +0.40(+1.57%)
Dec 02, 2011 25.40 25.84 25.38 25.45 1,111,746 +0.13(+0.51%)
Dec 01, 2011 25.40 25.68 24.98 25.32 1,605,858 -0.08(-0.31%)
Nov 30, 2011 24.25 25.40 24.11 25.40 5,340,116 +1.59(+6.68%)
Nov 29, 2011 23.70 23.83 23.43 23.81 4,459,883 +0.32(+1.36%)
Nov 28, 2011 23.52 23.95 23.32 23.49 2,033,237 +0.49(+2.13%)
Nov 25, 2011 23.23 23.44 22.82 23.00 1,051,353 -0.16(-0.69%)
Nov 24, 2011 23.74 23.74 23.05 23.16 353,980 -0.45(-1.91%)
Nov 23, 2011 24.00 24.08 23.59 23.61 876,054 -0.93(-3.79%)
Nov 22, 2011 24.58 24.70 24.47 24.54 988,151 +0.15(+0.62%)
Nov 21, 2011 24.89 24.89 24.21 24.39 877,699 -0.60(-2.40%)
Nov 18, 2011 25.00 25.09 24.76 24.99 973,762 +0.05(+0.20%)
Nov 17, 2011 24.91 25.70 24.62 24.94 1,794,765 -0.13(-0.52%)
Nov 16, 2011 24.55 25.44 24.45 25.07 1,251,318 +0.51(+2.08%)
Nov 15, 2011 24.60 24.69 24.36 24.56 506,104 -0.19(-0.77%)
Nov 14, 2011 24.98 25.03 24.54 24.75 449,043 -0.19(-0.76%)
Nov 11, 2011 24.80 25.11 24.74 24.94 452,553 +0.41(+1.67%)
Nov 10, 2011 24.76 24.99 24.31 24.53 575,419 -0.22(-0.89%)
Nov 09, 2011 25.00 25.13 24.68 24.75 645,784 -0.59(-2.33%)
Nov 08, 2011 25.50 25.50 25.13 25.34 569,626 -0.06(-0.24%)
Nov 07, 2011 25.66 25.68 25.11 25.40 698,914 -0.05(-0.20%)
Nov 04, 2011 25.73 25.90 25.38 25.45 769,865 -0.35(-1.36%)
Nov 03, 2011 25.72 25.97 25.29 25.80 908,263 +0.61(+2.42%)
Nov 02, 2011 25.55 25.74 25.07 25.19 684,427 -0.07(-0.28%)
Nov 01, 2011 25.00 25.52 24.52 25.26 1,679,943 -0.33(-1.29%)
Oct 31, 2011 25.77 26.04 25.47 25.59 969,361 -0.06(-0.23%)
Oct 28, 2011 25.78 26.04 25.51 25.65 743,284 -0.35(-1.35%)
Oct 27, 2011 25.62 26.00 25.51 26.00 1,093,920 +0.89(+3.54%)
Oct 26, 2011 25.24 25.24 24.68 25.11 918,158 -0.01(-0.04%)
Oct 25, 2011 25.51 25.52 25.02 25.12 671,518 -0.33(-1.30%)
Oct 24, 2011 25.27 25.51 25.12 25.45 738,397 +0.42(+1.68%)
Oct 21, 2011 25.02 25.44 24.95 25.03 556,342 +0.19(+0.76%)
Oct 20, 2011 24.53 24.90 24.37 24.84 654,493 +0.13(+0.53%)
Oct 19, 2011 24.85 25.16 24.61 24.71 809,572 -0.18(-0.72%)
Oct 18, 2011 24.48 24.94 24.26 24.89 733,378 +0.26(+1.06%)
Oct 17, 2011 24.43 24.96 24.43 24.63 1,048,205 +0.22(+0.90%)
Oct 14, 2011 24.20 24.41 24.05 24.41 805,494 +0.38(+1.58%)
Oct 13, 2011 23.85 24.09 23.68 24.03 747,358 +0.15(+0.63%)
Oct 12, 2011 23.50 24.13 23.34 23.88 846,787 +0.53(+2.27%)
Oct 11, 2011 22.85 23.45 22.80 23.35 978,226 +1.03(+4.61%)
Oct 07, 2011 22.77 22.90 22.22 22.32 704,982 -0.31(-1.37%)
Oct 06, 2011 22.68 23.00 22.42 22.63 1,297,453 -0.24(-1.05%)
Oct 05, 2011 22.19 22.95 21.92 22.87 849,494 +1.02(+4.67%)
Oct 04, 2011 21.29 21.94 20.63 21.85 1,096,292 +0.36(+1.68%)
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.