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 (%)
Aug 31, 2010 24.52 24.97 24.48 24.84 1,473,938 +0.14(+0.57%)
Aug 30, 2010 24.86 25.05 24.58 24.70 790,038 +0.00(+0.00%)
Aug 27, 2010 24.59 24.77 24.26 24.70 1,044,725 +0.28(+1.15%)
Aug 26, 2010 24.50 24.59 24.29 24.42 718,573 +0.12(+0.49%)
Aug 25, 2010 24.55 24.57 24.21 24.30 1,133,242 -0.28(-1.14%)
Aug 24, 2010 25.00 25.11 24.55 24.58 946,907 -0.52(-2.07%)
Aug 23, 2010 24.91 25.23 24.91 25.10 1,339,365 +0.13(+0.52%)
Aug 20, 2010 25.00 25.02 24.68 24.97 1,316,827 -0.06(-0.24%)
Aug 19, 2010 25.50 25.50 25.01 25.03 1,812,385 -0.47(-1.84%)
Aug 18, 2010 25.55 25.62 25.33 25.50 2,867,680 -0.47(-1.81%)
Aug 17, 2010 25.40 26.06 25.30 25.97 2,012,424 +0.70(+2.77%)
Aug 16, 2010 25.24 25.44 25.12 25.27 1,136,080 +0.15(+0.60%)
Aug 13, 2010 25.10 25.26 25.05 25.12 1,341,131 -0.01(-0.04%)
Aug 12, 2010 25.31 25.59 25.10 25.13 1,451,571 -0.41(-1.61%)
Aug 11, 2010 25.60 25.74 25.35 25.54 1,290,040 -0.41(-1.58%)
Aug 10, 2010 25.59 26.00 25.47 25.95 794,760 +0.21(+0.82%)
Aug 09, 2010 25.81 25.83 25.59 25.74 395,797 +0.07(+0.27%)
Aug 06, 2010 25.79 25.79 25.42 25.67 719,218 -0.12(-0.47%)
Aug 05, 2010 25.60 25.84 25.21 25.79 1,269,790 +0.21(+0.82%)
Aug 04, 2010 25.75 25.79 25.52 25.58 489,091 -0.12(-0.47%)
Aug 03, 2010 25.70 25.80 25.54 25.70 943,653 +0.44(+1.74%)
Jul 30, 2010 25.10 25.49 25.00 25.26 1,135,854 +0.12(+0.48%)
Jul 29, 2010 25.60 25.60 25.03 25.14 1,246,665 -0.26(-1.02%)
Jul 28, 2010 25.75 25.92 24.87 25.40 2,945,758 -0.99(-3.75%)
Jul 27, 2010 26.87 26.95 26.37 26.39 566,396 -0.34(-1.27%)
Jul 26, 2010 26.65 26.91 26.46 26.73 550,735 +0.22(+0.83%)
Jul 23, 2010 26.53 26.56 26.26 26.51 693,606 +0.01(+0.04%)
Jul 22, 2010 26.35 26.57 26.21 26.50 666,937 +0.28(+1.07%)
Jul 21, 2010 26.59 26.59 25.94 26.22 635,206 -0.25(-0.94%)
Jul 20, 2010 25.84 26.48 25.81 26.47 497,019 +0.32(+1.22%)
Jul 19, 2010 26.03 26.16 25.77 26.15 383,125 +0.22(+0.85%)
Jul 16, 2010 26.60 26.60 25.77 25.93 895,678 -0.79(-2.96%)
Jul 15, 2010 26.43 26.73 26.17 26.72 752,419 +0.29(+1.10%)
Jul 14, 2010 26.93 26.93 26.41 26.43 504,903 -0.51(-1.89%)
Jul 13, 2010 26.96 27.10 26.72 26.94 996,578 +0.07(+0.26%)
Jul 12, 2010 26.88 27.05 26.69 26.87 598,770 -0.01(-0.04%)
Jul 09, 2010 26.61 26.88 26.40 26.88 846,742 +0.36(+1.36%)
Jul 08, 2010 26.54 26.71 26.18 26.52 507,964 +0.11(+0.42%)
Jul 07, 2010 25.97 26.41 25.85 26.41 785,327 +0.55(+2.13%)
Jul 06, 2010 25.55 25.97 25.55 25.86 1,485,267 +0.32(+1.25%)
Jul 02, 2010 25.39 25.92 25.30 25.54 592,799 +0.30(+1.19%)
Jun 30, 2010 25.31 25.78 25.24 25.24 1,122,318 -0.07(-0.28%)
Jun 29, 2010 26.04 26.04 25.24 25.31 937,644 -1.11(-4.20%)
Jun 25, 2010 26.33 26.74 26.30 26.42 740,352 +0.04(+0.15%)
Jun 24, 2010 27.01 27.02 26.32 26.38 810,741 -0.63(-2.33%)
Jun 23, 2010 26.75 27.02 26.61 27.01 893,285 +0.21(+0.78%)
Jun 22, 2010 27.08 27.30 26.79 26.80 816,297 -0.28(-1.03%)
Jun 21, 2010 26.95 27.27 26.84 27.08 534,325 +0.37(+1.39%)
Jun 18, 2010 27.08 27.10 26.71 26.71 2,174,795 -0.25(-0.93%)
Jun 17, 2010 26.85 27.06 26.75 26.96 877,023 +0.03(+0.11%)
Jun 16, 2010 26.51 27.00 26.36 26.93 2,733,755 +0.42(+1.58%)
Jun 15, 2010 26.25 26.55 26.21 26.51 940,000 +0.40(+1.53%)
Jun 14, 2010 26.64 26.80 25.98 26.11 807,886 -0.38(-1.43%)
Jun 11, 2010 26.03 26.49 25.95 26.49 753,926 +0.31(+1.18%)
Jun 10, 2010 25.75 26.19 25.70 26.18 1,433,833 +0.64(+2.51%)
Jun 09, 2010 25.65 25.80 25.38 25.54 1,145,198 +0.09(+0.35%)
Jun 08, 2010 25.43 25.53 25.13 25.45 773,074 +0.02(+0.08%)
Jun 07, 2010 26.07 26.19 25.33 25.43 982,272 -0.61(-2.34%)
Jun 04, 2010 26.19 26.52 26.01 26.04 734,820 -0.40(-1.51%)
Jun 03, 2010 26.29 26.49 26.00 26.44 1,230,973 +0.32(+1.23%)
Jun 02, 2010 26.20 26.39 26.05 26.12 1,141,117 -0.03(-0.11%)
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.