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 (%)
Jul 31, 2013 30.14 30.30 29.60 29.60 777,700 -0.36(-1.20%)
Jul 30, 2013 29.91 30.04 29.79 29.96 708,307 +0.14(+0.47%)
Jul 29, 2013 30.00 30.18 29.78 29.82 677,903 -0.39(-1.29%)
Jul 26, 2013 29.98 30.45 29.98 30.21 629,387 +0.06(+0.20%)
Jul 25, 2013 30.03 30.27 29.65 30.15 759,027 +0.57(+1.93%)
Jul 24, 2013 29.77 29.93 29.37 29.58 793,222 -0.32(-1.07%)
Jul 23, 2013 30.01 30.22 29.65 29.90 534,855 -0.23(-0.76%)
Jul 22, 2013 30.09 30.42 30.08 30.13 482,725 +0.00(+0.00%)
Jul 19, 2013 30.60 30.60 29.81 30.13 816,377 -0.47(-1.54%)
Jul 18, 2013 29.43 30.68 29.39 30.60 1,377,666 +1.20(+4.08%)
Jul 17, 2013 29.10 29.51 29.08 29.40 719,876 +0.22(+0.75%)
Jul 16, 2013 29.25 29.25 28.81 29.18 462,935 -0.04(-0.14%)
Jul 15, 2013 29.22 29.42 29.10 29.22 683,725 +0.07(+0.24%)
Jul 12, 2013 29.50 29.55 28.95 29.15 726,652 -0.24(-0.82%)
Jul 11, 2013 28.67 29.50 28.59 29.39 1,718,531 +0.96(+3.38%)
Jul 10, 2013 28.52 28.56 28.21 28.43 492,602 +0.04(+0.14%)
Jul 09, 2013 28.14 28.53 27.91 28.39 682,916 +0.30(+1.07%)
Jul 08, 2013 27.84 28.15 27.58 28.09 510,257 +0.44(+1.59%)
Jul 05, 2013 27.61 27.84 27.51 27.65 925,010 +0.15(+0.55%)
Jul 04, 2013 27.56 27.69 27.50 27.50 213,955 -0.01(-0.04%)
Jul 03, 2013 27.91 27.98 27.25 27.51 783,386 -0.34(-1.22%)
Jul 02, 2013 28.31 28.31 27.70 27.85 999,624 -0.17(-0.61%)
Jun 28, 2013 28.02 28.02 28.02 0 +0.11(+0.39%)
Jun 27, 2013 28.01 28.11 27.83 27.91 354,041 +0.07(+0.25%)
Jun 26, 2013 28.00 28.33 27.62 27.84 409,780 -0.02(-0.07%)
Jun 25, 2013 27.77 28.04 27.69 27.86 843,535 +0.26(+0.94%)
Jun 24, 2013 27.20 27.73 26.97 27.60 835,834 +0.01(+0.04%)
Jun 21, 2013 27.78 27.90 27.35 27.59 1,733,680 -0.12(-0.43%)
Jun 20, 2013 27.98 28.11 27.60 27.71 1,676,749 -0.79(-2.77%)
Jun 19, 2013 28.34 28.67 28.23 28.50 1,457,759 +0.17(+0.60%)
Jun 18, 2013 28.19 28.64 28.19 28.33 1,037,982 +0.16(+0.57%)
Jun 17, 2013 28.09 28.38 27.90 28.17 1,184,073 +0.18(+0.64%)
Jun 14, 2013 28.35 28.54 27.93 27.99 637,833 -0.29(-1.03%)
Jun 13, 2013 28.00 28.33 27.51 28.28 932,800 +0.17(+0.60%)
Jun 12, 2013 28.67 28.67 28.01 28.11 551,277 -0.46(-1.61%)
Jun 11, 2013 28.81 28.97 28.47 28.57 616,357 -0.53(-1.82%)
Jun 10, 2013 28.81 29.23 28.55 29.10 1,024,752 +0.20(+0.69%)
Jun 07, 2013 29.09 29.10 28.71 28.90 418,080 -0.18(-0.62%)
Jun 06, 2013 29.14 29.69 28.88 29.08 742,296 -0.04(-0.14%)
Jun 05, 2013 29.22 29.76 28.96 29.12 1,035,819 -0.05(-0.17%)
Jun 04, 2013 29.44 29.64 29.01 29.17 875,816 -0.33(-1.12%)
Jun 03, 2013 29.16 29.58 29.02 29.50 618,762 +0.21(+0.72%)
May 31, 2013 29.74 29.75 29.22 29.29 808,847 -0.43(-1.45%)
May 30, 2013 30.01 30.11 29.70 29.72 827,120 -0.25(-0.83%)
May 29, 2013 29.90 30.32 29.74 29.97 769,590 -0.12(-0.40%)
May 28, 2013 30.34 30.51 29.90 30.09 910,565 -0.31(-1.02%)
May 27, 2013 30.50 30.53 30.30 30.40 271,638 -0.13(-0.43%)
May 24, 2013 30.45 30.73 30.37 30.53 424,170 -0.01(-0.03%)
May 23, 2013 30.65 30.83 30.41 30.54 767,537 -0.29(-0.94%)
May 22, 2013 30.66 31.51 30.66 30.83 1,538,119 +0.18(+0.59%)
May 21, 2013 30.34 31.00 30.21 30.65 826,616 +0.41(+1.36%)
May 17, 2013 30.24 30.24 30.24 0 +0.07(+0.23%)
May 16, 2013 30.08 30.55 29.96 30.17 436,732 +0.01(+0.03%)
May 15, 2013 30.50 30.68 30.02 30.16 623,766 +0.22(+0.73%)
May 13, 2013 30.12 30.16 29.75 29.94 478,970 -0.29(-0.96%)
May 10, 2013 30.00 30.33 29.95 30.23 613,761 +0.10(+0.33%)
May 09, 2013 29.97 30.54 29.97 30.13 576,455 -0.24(-0.79%)
May 08, 2013 29.95 30.50 29.66 30.37 1,391,420 +0.62(+2.08%)
May 07, 2013 29.64 30.20 29.45 29.75 1,270,735 -0.17(-0.57%)
May 06, 2013 29.20 30.01 29.10 29.92 1,044,176 +0.69(+2.36%)
May 03, 2013 29.09 29.47 29.05 29.23 452,860 +0.36(+1.25%)
May 02, 2013 28.84 29.14 28.54 28.87 648,678 +0.21(+0.73%)
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.