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 28, 2017 15.68 15.94 15.59 15.76 956,186 +0.17(+1.09%)
Apr 27, 2017 15.75 15.87 15.50 15.59 1,075,960 -0.36(-2.26%)
Apr 26, 2017 15.85 16.12 15.85 15.95 599,643 -0.13(-0.81%)
Apr 25, 2017 15.64 16.10 15.64 16.08 906,697 +0.36(+2.29%)
Apr 24, 2017 15.48 15.79 15.41 15.72 1,338,713 +0.27(+1.75%)
Apr 21, 2017 15.36 15.46 15.27 15.45 702,472 +0.05(+0.32%)
Apr 20, 2017 15.55 15.64 15.36 15.40 766,877 -0.15(-0.96%)
Apr 19, 2017 15.62 15.67 15.50 15.55 1,399,455 -0.06(-0.38%)
Apr 18, 2017 15.54 15.77 15.53 15.61 920,925 -0.14(-0.89%)
Apr 17, 2017 15.50 15.78 15.44 15.75 859,373 +0.25(+1.61%)
Apr 13, 2017 15.43 15.60 15.36 15.50 1,817,633 +0.03(+0.19%)
Apr 12, 2017 15.36 15.60 15.36 15.47 1,279,998 +0.02(+0.13%)
Apr 11, 2017 15.42 15.45 15.10 15.45 746,607 +0.08(+0.52%)
Apr 10, 2017 15.24 15.45 15.21 15.37 1,279,819 +0.24(+1.59%)
Apr 07, 2017 15.24 15.25 15.10 15.13 607,925 -0.07(-0.46%)
Apr 06, 2017 15.26 15.30 15.11 15.20 552,671 +0.03(+0.20%)
Apr 05, 2017 15.44 15.51 15.17 15.17 1,096,885 -0.10(-0.65%)
Apr 04, 2017 15.00 15.28 14.91 15.27 1,149,252 +0.25(+1.66%)
Apr 03, 2017 15.01 15.05 14.80 15.02 1,657,034 +0.01(+0.07%)
Mar 31, 2017 15.09 15.15 15.00 15.01 1,078,654 -0.09(-0.60%)
Mar 30, 2017 15.68 15.74 15.08 15.10 1,565,310 -0.57(-3.64%)
Mar 29, 2017 15.53 15.77 15.43 15.67 491,720 +0.09(+0.58%)
Mar 28, 2017 15.34 15.68 15.30 15.58 924,811 +0.32(+2.10%)
Mar 27, 2017 15.17 15.36 15.08 15.26 813,052 -0.01(-0.07%)
Mar 24, 2017 15.27 15.33 15.13 15.27 443,655 +0.03(+0.20%)
Mar 23, 2017 15.19 15.36 15.02 15.24 596,368 +0.05(+0.33%)
Mar 22, 2017 15.14 15.20 14.94 15.19 1,652,626 -0.05(-0.33%)
Mar 21, 2017 15.50 15.55 15.17 15.24 1,262,758 -0.21(-1.36%)
Mar 20, 2017 15.51 15.76 15.35 15.45 979,853 -0.14(-0.90%)
Mar 17, 2017 15.57 15.79 15.55 15.59 3,012,036 +0.03(+0.19%)
Mar 16, 2017 15.51 15.62 15.40 15.56 689,877 +0.10(+0.65%)
Mar 15, 2017 15.39 15.52 15.27 15.46 698,795 +0.26(+1.71%)
Mar 14, 2017 15.49 15.49 15.20 15.20 967,829 -0.42(-2.69%)
Mar 13, 2017 15.55 15.75 15.41 15.62 770,104 +0.06(+0.39%)
Mar 10, 2017 15.85 15.88 15.42 15.56 842,370 -0.16(-1.02%)
Mar 09, 2017 15.81 16.05 15.60 15.72 1,465,575 -0.12(-0.76%)
Mar 08, 2017 16.20 16.32 15.82 15.84 984,220 -0.43(-2.64%)
Mar 07, 2017 16.10 16.32 16.03 16.27 4,297,271 +0.21(+1.31%)
Mar 06, 2017 15.98 16.11 15.92 16.06 676,800 -0.05(-0.31%)
Mar 03, 2017 16.05 16.19 16.02 16.11 952,192 +0.05(+0.31%)
Mar 02, 2017 15.99 16.17 15.93 16.06 726,323 -0.08(-0.50%)
Mar 01, 2017 15.97 16.17 15.84 16.14 4,360,445 +0.34(+2.15%)
Feb 28, 2017 15.83 15.91 15.77 15.80 1,320,619 -0.04(-0.25%)
Feb 27, 2017 15.58 15.97 15.31 15.84 2,032,102 +0.34(+2.19%)
Feb 24, 2017 16.31 16.31 15.46 15.50 2,566,373 -0.90(-5.49%)
Feb 23, 2017 16.29 16.40 16.17 16.40 2,167,635 +0.24(+1.49%)
Feb 22, 2017 16.39 16.43 16.12 16.16 1,287,632 -0.33(-2.00%)
Feb 21, 2017 16.40 16.51 16.33 16.49 1,679,433 +0.14(+0.86%)
Feb 17, 2017 16.35 16.35 16.35 0 +0.05(+0.31%)
Feb 16, 2017 16.15 16.30 16.03 16.30 942,520 +0.19(+1.18%)
Feb 15, 2017 15.95 16.15 15.91 16.11 846,449 +0.14(+0.88%)
Feb 14, 2017 15.93 15.97 15.71 15.97 2,609,145 +0.06(+0.38%)
Feb 13, 2017 15.90 15.92 15.68 15.91 630,512 +0.02(+0.13%)
Feb 10, 2017 16.00 16.08 15.82 15.89 1,449,641 +0.03(+0.19%)
Feb 09, 2017 15.90 16.02 15.78 15.86 955,240 +0.08(+0.51%)
Feb 08, 2017 15.70 15.83 15.49 15.78 1,176,701 +0.05(+0.32%)
Feb 07, 2017 15.80 15.89 15.60 15.73 1,130,839 -0.12(-0.76%)
Feb 06, 2017 16.45 16.46 15.81 15.85 1,484,732 -0.55(-3.35%)
Feb 03, 2017 16.38 16.47 16.25 16.40 720,199 -0.01(-0.06%)
Feb 02, 2017 16.58 16.60 16.36 16.41 598,116 -0.18(-1.08%)
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.