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 (%)
May 31, 2010 26.50 26.66 26.35 26.66 301,928 +0.33(+1.25%)
May 28, 2010 26.70 26.74 26.22 26.33 667,937 -0.20(-0.75%)
May 27, 2010 25.93 26.62 25.93 26.53 1,701,289 +0.85(+3.31%)
May 26, 2010 26.09 26.10 25.62 25.68 1,445,159 +0.04(+0.16%)
May 25, 2010 25.70 25.70 25.37 25.64 1,206,210 -0.66(-2.51%)
May 21, 2010 25.80 26.30 25.62 26.30 1,468,177 +0.24(+0.92%)
May 20, 2010 26.00 26.33 25.78 26.06 2,374,804 -0.19(-0.72%)
May 19, 2010 26.35 26.71 26.02 26.25 1,226,124 -0.73(-2.71%)
May 18, 2010 27.26 27.41 26.58 26.98 3,618,217 -0.05(-0.18%)
May 17, 2010 27.00 27.28 26.71 27.03 822,295 -0.07(-0.26%)
May 14, 2010 27.20 27.20 26.84 27.10 1,033,021 -0.19(-0.70%)
May 13, 2010 27.63 27.63 27.16 27.29 1,247,371 -0.34(-1.23%)
May 12, 2010 27.42 27.69 27.32 27.63 848,235 +0.48(+1.77%)
May 11, 2010 27.40 27.38 27.10 27.15 941,256 -0.29(-1.06%)
May 10, 2010 27.66 27.50 27.16 27.44 1,681,946 +0.70(+2.62%)
May 07, 2010 26.81 26.90 26.48 26.74 1,603,248 -0.23(-0.85%)
May 06, 2010 27.35 27.37 26.50 26.97 2,134,944 -0.45(-1.64%)
May 05, 2010 27.80 27.77 27.34 27.42 2,805,479 -0.68(-2.42%)
May 04, 2010 28.70 28.70 27.95 28.10 1,288,829 -0.69(-2.40%)
May 03, 2010 28.87 29.06 28.75 28.79 667,080 +0.08(+0.28%)
Apr 30, 2010 28.99 29.05 28.61 28.71 1,028,583 -0.33(-1.14%)
Apr 29, 2010 29.22 29.49 28.90 29.04 884,489 -0.07(-0.24%)
Apr 28, 2010 29.75 29.83 28.97 29.11 1,371,563 -0.83(-2.77%)
Apr 27, 2010 30.40 30.44 29.76 29.94 925,866 -0.67(-2.19%)
Apr 26, 2010 30.37 30.67 30.30 30.61 557,402 +0.25(+0.82%)
Apr 23, 2010 30.02 30.49 29.75 30.36 947,032 +0.34(+1.13%)
Apr 22, 2010 29.52 30.02 29.24 30.02 753,388 +0.26(+0.87%)
Apr 21, 2010 29.68 29.85 29.35 29.76 673,621 +0.04(+0.13%)
Apr 20, 2010 29.27 29.85 29.22 29.72 984,193 +0.65(+2.24%)
Apr 19, 2010 28.63 29.18 28.61 29.07 751,622 +0.08(+0.28%)
Apr 16, 2010 29.45 29.45 28.89 28.99 811,028 -0.44(-1.50%)
Apr 15, 2010 29.99 30.16 29.37 29.43 1,156,857 -0.70(-2.32%)
Apr 14, 2010 30.28 30.30 30.00 30.13 616,321 +0.06(+0.20%)
Apr 13, 2010 30.01 30.45 30.01 30.07 833,889 -0.12(-0.40%)
Apr 12, 2010 30.12 30.34 30.02 30.19 487,159 +0.07(+0.23%)
Apr 09, 2010 29.89 30.25 29.81 30.12 804,707 +0.37(+1.24%)
Apr 08, 2010 29.52 30.00 29.25 29.75 972,401 -0.11(-0.37%)
Apr 07, 2010 30.00 30.23 29.42 29.86 1,341,355 -0.11(-0.37%)
Apr 06, 2010 30.00 30.21 29.70 29.97 1,181,283 -0.50(-1.64%)
Apr 05, 2010 30.45 30.70 30.32 30.47 1,139,428 +0.11(+0.36%)
Apr 01, 2010 30.36 30.36 30.36 0 +1.23(+4.22%)
Mar 31, 2010 28.42 29.22 28.31 29.13 1,888,501 +0.87(+3.08%)
Mar 30, 2010 28.30 28.40 28.13 28.26 737,169 +0.12(+0.43%)
Mar 29, 2010 27.43 28.25 27.38 28.14 975,658 +0.80(+2.93%)
Mar 26, 2010 27.45 27.60 27.25 27.34 696,325 -0.11(-0.40%)
Mar 25, 2010 27.45 27.61 27.31 27.45 1,156,198 +0.05(+0.18%)
Mar 24, 2010 27.60 27.60 27.40 27.40 944,627 -0.21(-0.76%)
Mar 23, 2010 27.67 27.74 27.53 27.61 886,360 -0.06(-0.22%)
Mar 22, 2010 27.59 27.72 27.48 27.67 656,670 -0.21(-0.75%)
Mar 19, 2010 27.71 27.94 27.45 27.88 2,756,830 +0.23(+0.83%)
Mar 18, 2010 27.70 27.75 27.55 27.65 813,084 -0.05(-0.18%)
Mar 17, 2010 27.58 27.80 27.55 27.70 877,016 +0.15(+0.54%)
Mar 16, 2010 27.55 27.64 27.42 27.55 2,061,465 +0.02(+0.07%)
Mar 15, 2010 27.52 27.58 27.37 27.53 851,874 +0.02(+0.07%)
Mar 12, 2010 27.60 27.65 27.36 27.51 2,991,341 -0.06(-0.22%)
Mar 11, 2010 27.61 27.82 27.40 27.57 1,607,290 +0.02(+0.07%)
Mar 10, 2010 27.65 27.71 27.36 27.55 958,611 -0.05(-0.18%)
Mar 09, 2010 27.64 27.86 27.32 27.60 2,191,611 -0.19(-0.68%)
Mar 08, 2010 27.91 28.01 27.64 27.79 935,225 +0.12(+0.43%)
Mar 05, 2010 27.06 27.80 27.03 27.67 1,674,731 +0.77(+2.86%)
Mar 04, 2010 26.89 27.03 26.77 26.90 1,373,137 +0.09(+0.34%)
Mar 03, 2010 26.91 27.01 26.79 26.81 726,000 -0.02(-0.07%)
Mar 02, 2010 27.00 27.17 26.79 26.83 1,039,772 -0.17(-0.63%)
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.