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, 2019 10.09 10.26 9.930 10.24 3,074,396 +0.15(+1.49%)
Jul 30, 2019 10.00 10.19 9.810 10.09 1,919,387 +0.10(+1.00%)
Jul 29, 2019 10.49 10.50 9.780 9.990 3,526,871 -0.42(-4.03%)
Jul 26, 2019 10.74 10.80 10.36 10.41 2,557,577 -0.31(-2.89%)
Jul 25, 2019 11.40 11.40 10.61 10.72 4,867,350 -0.70(-6.13%)
Jul 24, 2019 11.35 11.45 11.25 11.42 1,795,965 +0.07(+0.62%)
Jul 23, 2019 11.44 11.61 11.35 11.35 1,010,691 -0.03(-0.26%)
Jul 22, 2019 11.33 11.66 11.28 11.38 1,617,774 +0.11(+0.98%)
Jul 19, 2019 11.33 11.39 11.19 11.27 940,727 -0.08(-0.70%)
Jul 18, 2019 11.53 11.55 11.05 11.35 1,869,958 -0.18(-1.56%)
Jul 17, 2019 11.82 11.92 11.50 11.53 1,643,647 -0.27(-2.29%)
Jul 16, 2019 12.12 12.19 11.75 11.80 1,685,884 -0.31(-2.56%)
Jul 15, 2019 12.53 12.59 12.06 12.11 1,408,260 -0.43(-3.43%)
Jul 12, 2019 12.70 12.70 12.51 12.54 943,699 -0.14(-1.10%)
Jul 11, 2019 12.65 12.77 12.54 12.68 1,565,204 +0.04(+0.32%)
Jul 10, 2019 12.49 12.69 12.48 12.64 1,554,859 +0.18(+1.44%)
Jul 09, 2019 12.38 12.46 12.20 12.46 1,426,880 +0.11(+0.89%)
Jul 08, 2019 12.45 12.56 12.35 12.35 1,703,881 -0.15(-1.20%)
Jul 05, 2019 12.53 12.58 12.35 12.50 984,645 -0.07(-0.56%)
Jul 04, 2019 12.44 12.63 12.37 12.57 659,545 +0.13(+1.05%)
Jul 03, 2019 12.43 12.48 12.30 12.44 1,105,678 +0.15(+1.22%)
Jul 02, 2019 12.50 12.50 12.18 12.29 1,553,043 -0.12(-0.97%)
Jun 28, 2019 12.41 12.41 12.41 0 -0.11(-0.88%)
Jun 27, 2019 12.89 12.99 12.49 12.52 1,657,189 -0.37(-2.87%)
Jun 26, 2019 12.72 13.02 12.66 12.89 2,563,853 +0.27(+2.14%)
Jun 25, 2019 12.64 12.81 12.51 12.62 1,755,462 +0.00(+0.00%)
Jun 24, 2019 12.70 12.83 12.60 12.62 3,572,208 -0.06(-0.47%)
Jun 21, 2019 12.89 12.96 12.56 12.68 4,246,069 -0.22(-1.71%)
Jun 20, 2019 12.87 12.98 12.77 12.90 1,171,033 +0.26(+2.06%)
Jun 19, 2019 12.86 12.88 12.55 12.64 1,532,754 -0.27(-2.09%)
Jun 18, 2019 12.75 12.91 12.67 12.91 1,606,095 +0.26(+2.06%)
Jun 17, 2019 12.69 12.73 12.50 12.65 1,374,608 -0.05(-0.39%)
Jun 14, 2019 12.78 12.79 12.56 12.70 950,058 -0.09(-0.70%)
Jun 13, 2019 12.69 12.86 12.69 12.79 906,891 +0.24(+1.91%)
Jun 12, 2019 12.49 12.69 12.43 12.55 1,828,588 +0.00(+0.00%)
Jun 11, 2019 12.50 12.83 12.45 12.55 10,266,213 +0.09(+0.72%)
Jun 10, 2019 12.48 12.59 12.39 12.46 2,712,925 -0.01(-0.08%)
Jun 07, 2019 12.47 12.53 12.28 12.47 1,830,650 -0.07(-0.56%)
Jun 06, 2019 12.58 12.68 12.27 12.54 1,420,642 -0.01(-0.08%)
Jun 05, 2019 12.99 13.02 12.43 12.55 1,809,126 -0.41(-3.16%)
Jun 04, 2019 12.75 13.03 12.62 12.96 10,564,079 +0.32(+2.53%)
Jun 03, 2019 12.88 12.95 12.54 12.64 761,290 -0.05(-0.39%)
May 31, 2019 12.58 12.95 12.48 12.69 1,220,428 -0.07(-0.55%)
May 30, 2019 12.91 13.11 12.68 12.76 1,000,581 -0.10(-0.78%)
May 29, 2019 12.54 12.89 12.48 12.86 1,509,695 +0.30(+2.39%)
May 28, 2019 12.72 12.92 12.55 12.56 1,888,147 -0.05(-0.40%)
May 27, 2019 12.59 12.73 12.55 12.61 424,513 +0.04(+0.32%)
May 24, 2019 12.68 12.76 12.42 12.57 625,217 +0.03(+0.24%)
May 23, 2019 12.70 12.71 12.31 12.54 2,612,341 -0.36(-2.79%)
May 22, 2019 13.31 13.31 12.85 12.90 1,848,453 -0.49(-3.66%)
May 21, 2019 13.51 13.59 13.36 13.39 2,300,314 -0.10(-0.74%)
May 17, 2019 13.49 13.49 13.49 0 -0.13(-0.95%)
May 16, 2019 13.68 13.75 13.48 13.62 1,562,096 +0.07(+0.52%)
May 15, 2019 13.23 13.61 13.18 13.55 1,215,762 +0.25(+1.88%)
May 14, 2019 13.22 13.34 13.13 13.30 1,753,824 +0.18(+1.37%)
May 13, 2019 13.43 13.44 13.10 13.12 1,970,646 -0.30(-2.24%)
May 10, 2019 13.65 13.65 13.36 13.42 1,607,207 -0.21(-1.54%)
May 09, 2019 13.71 13.79 13.61 13.63 1,891,437 -0.14(-1.02%)
May 08, 2019 13.65 13.96 13.56 13.77 1,350,625 +0.11(+0.81%)
May 07, 2019 13.76 13.77 13.41 13.66 2,341,328 -0.21(-1.51%)
May 06, 2019 13.89 13.95 13.74 13.87 1,216,419 -0.17(-1.21%)
May 03, 2019 14.11 14.20 13.98 14.04 719,227 +0.04(+0.29%)
May 02, 2019 14.06 14.22 13.97 14.00 1,714,110 -0.14(-0.99%)
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.