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, 2017 14.53 14.67 14.32 14.43 689,607 -0.15(-1.03%)
Jul 28, 2017 14.67 14.75 14.52 14.58 548,755 -0.08(-0.55%)
Jul 27, 2017 14.57 14.76 14.43 14.66 711,254 +0.05(+0.34%)
Jul 26, 2017 14.66 14.83 14.55 14.61 817,402 -0.02(-0.14%)
Jul 25, 2017 14.25 14.70 14.25 14.63 780,674 +0.51(+3.61%)
Jul 24, 2017 14.23 14.28 14.09 14.12 378,129 -0.09(-0.63%)
Jul 21, 2017 14.73 14.73 14.11 14.21 1,038,214 -0.40(-2.74%)
Jul 20, 2017 14.83 14.84 14.50 14.61 621,032 -0.17(-1.15%)
Jul 19, 2017 14.32 14.81 14.29 14.78 1,071,056 +0.50(+3.50%)
Jul 18, 2017 14.15 14.34 14.10 14.28 678,336 +0.22(+1.56%)
Jul 17, 2017 14.12 14.31 13.99 14.06 708,919 +0.00(+0.00%)
Jul 14, 2017 14.34 14.42 13.95 14.06 941,029 -0.21(-1.47%)
Jul 13, 2017 14.20 14.30 14.12 14.27 841,390 +0.02(+0.14%)
Jul 12, 2017 14.00 14.33 13.99 14.25 1,368,412 +0.38(+2.74%)
Jul 11, 2017 13.45 13.97 13.40 13.87 1,463,074 +0.24(+1.76%)
Jul 10, 2017 13.56 13.69 13.39 13.63 914,500 -0.02(-0.15%)
Jul 07, 2017 13.87 13.88 13.48 13.65 1,084,007 -0.31(-2.22%)
Jul 06, 2017 14.05 14.20 13.89 13.96 1,262,617 -0.15(-1.06%)
Jul 05, 2017 14.36 14.36 14.03 14.11 1,450,853 -0.29(-2.01%)
Jul 04, 2017 14.76 14.90 14.36 14.40 916,336 -0.32(-2.17%)
Jul 03, 2017 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Jun 30, 2017 15.00 15.01 14.71 14.72 1,445,806 -0.30(-2.00%)
Jun 29, 2017 15.35 15.36 15.01 15.02 960,065 -0.27(-1.77%)
Jun 28, 2017 15.24 15.37 15.15 15.29 686,934 +0.09(+0.59%)
Jun 27, 2017 15.35 15.36 15.16 15.20 905,596 -0.06(-0.39%)
Jun 26, 2017 15.28 15.36 15.18 15.26 460,043 +0.03(+0.20%)
Jun 23, 2017 15.13 15.28 15.09 15.23 772,681 +0.07(+0.46%)
Jun 22, 2017 15.26 15.34 15.11 15.16 1,363,912 -0.33(-2.13%)
Jun 21, 2017 15.43 15.58 15.26 15.49 888,311 +0.05(+0.32%)
Jun 20, 2017 15.53 15.58 15.41 15.44 1,087,994 -0.28(-1.78%)
Jun 19, 2017 15.62 15.81 15.57 15.72 715,178 +0.10(+0.64%)
Jun 16, 2017 15.50 15.66 15.38 15.62 1,975,192 +0.13(+0.84%)
Jun 15, 2017 15.43 15.68 15.43 15.49 869,213 -0.02(-0.13%)
Jun 14, 2017 15.76 15.79 15.39 15.51 1,822,450 -0.30(-1.90%)
Jun 13, 2017 15.73 15.84 15.59 15.81 925,366 +0.10(+0.64%)
Jun 12, 2017 15.55 15.80 15.50 15.71 1,249,741 +0.24(+1.55%)
Jun 09, 2017 15.15 15.55 15.10 15.47 1,216,712 +0.40(+2.65%)
Jun 08, 2017 15.17 15.37 15.06 15.07 1,083,493 -0.17(-1.12%)
Jun 07, 2017 15.88 15.97 15.23 15.24 1,108,941 -0.71(-4.45%)
Jun 06, 2017 15.70 15.99 15.57 15.95 1,206,951 -0.07(-0.44%)
Jun 05, 2017 15.74 16.06 15.66 16.02 650,509 +0.22(+1.39%)
Jun 02, 2017 15.90 15.90 15.67 15.80 961,293 -0.20(-1.25%)
Jun 01, 2017 15.70 16.15 15.64 16.00 974,434 +0.45(+2.89%)
May 31, 2017 16.03 16.08 15.54 15.55 2,524,928 -0.58(-3.60%)
May 30, 2017 16.33 16.39 16.09 16.13 849,913 -0.33(-2.00%)
May 29, 2017 16.17 16.49 16.17 16.46 389,804 +0.31(+1.92%)
May 26, 2017 16.14 16.20 16.02 16.15 814,244 -0.02(-0.12%)
May 25, 2017 16.37 16.61 16.00 16.17 799,901 -0.27(-1.64%)
May 24, 2017 16.47 16.56 16.36 16.44 1,005,876 -0.09(-0.54%)
May 23, 2017 16.47 16.59 16.39 16.53 734,400 -0.02(-0.12%)
May 19, 2017 16.00 16.55 16.00 16.55 903,426 +0.52(+3.24%)
May 18, 2017 15.84 16.18 15.84 16.03 963,636 +0.03(+0.19%)
May 17, 2017 16.32 16.42 15.95 16.00 962,206 -0.35(-2.14%)
May 16, 2017 16.48 16.48 16.32 16.35 761,321 -0.09(-0.55%)
May 15, 2017 16.27 16.45 16.24 16.44 928,528 +0.35(+2.18%)
May 12, 2017 16.06 16.20 16.02 16.09 463,123 -0.06(-0.37%)
May 11, 2017 16.16 16.27 16.10 16.15 912,001 +0.01(+0.06%)
May 10, 2017 16.08 16.23 15.99 16.14 1,056,945 +0.09(+0.56%)
May 09, 2017 16.11 16.20 16.00 16.05 739,863 -0.12(-0.74%)
May 08, 2017 15.88 16.18 15.79 16.17 822,211 +0.34(+2.15%)
May 05, 2017 15.73 15.94 15.50 15.83 1,194,852 +0.25(+1.60%)
May 04, 2017 15.75 15.75 15.32 15.58 2,061,087 -0.34(-2.14%)
May 03, 2017 15.84 16.03 15.80 15.92 848,329 +0.00(+0.00%)
May 02, 2017 15.97 16.08 15.84 15.92 1,495,481 +0.07(+0.44%)
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.