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 (%)
Sep 28, 2007 41.46 41.58 40.98 41.45 931,879 +0.08(+0.19%)
Sep 27, 2007 41.35 41.41 40.91 41.37 548,805 +0.62(+1.52%)
Sep 26, 2007 41.12 41.22 40.25 40.75 458,521 -0.16(-0.39%)
Sep 25, 2007 40.81 40.97 40.41 40.91 594,618 -0.31(-0.75%)
Sep 24, 2007 41.30 41.75 40.97 41.22 878,399 -0.28(-0.67%)
Sep 21, 2007 41.74 41.74 41.11 41.50 1,915,404 +0.50(+1.22%)
Sep 20, 2007 42.08 42.08 40.71 41.00 1,212,384 -1.24(-2.94%)
Sep 19, 2007 42.66 42.75 41.67 42.24 975,966 -0.25(-0.59%)
Sep 18, 2007 41.30 42.60 41.06 42.49 780,186 +1.27(+3.08%)
Sep 17, 2007 42.00 42.01 40.90 41.22 486,203 -0.71(-1.69%)
Sep 14, 2007 41.58 41.93 41.08 41.93 1,456,663 +0.25(+0.60%)
Sep 13, 2007 40.70 42.40 40.65 41.68 792,745 +1.02(+2.51%)
Sep 12, 2007 40.20 41.07 39.67 40.66 981,903 +0.57(+1.42%)
Sep 11, 2007 38.75 40.34 38.75 40.09 1,007,260 +1.56(+4.05%)
Sep 10, 2007 38.77 38.86 38.25 38.53 346,724 -0.28(-0.72%)
Sep 07, 2007 38.37 39.12 38.16 38.81 688,736 -0.41(-1.05%)
Sep 06, 2007 39.30 39.85 38.96 39.22 894,983 +0.07(+0.18%)
Sep 05, 2007 39.30 39.69 38.17 39.15 1,088,638 -0.16(-0.41%)
Sep 04, 2007 39.18 39.79 38.95 39.31 885,720 +0.56(+1.45%)
Aug 31, 2007 38.40 38.95 38.14 38.75 799,307 +0.85(+2.24%)
Aug 30, 2007 37.95 38.15 37.51 37.90 464,288 -0.14(-0.37%)
Aug 29, 2007 36.95 38.45 36.84 38.04 1,154,473 +1.07(+2.89%)
Aug 28, 2007 37.20 37.28 36.79 36.97 748,949 -0.28(-0.75%)
Aug 27, 2007 37.50 37.69 37.20 37.25 551,152 -0.50(-1.32%)
Aug 24, 2007 38.35 38.50 37.64 37.75 694,409 -0.23(-0.61%)
Aug 23, 2007 38.74 38.74 37.94 37.98 942,768 +0.11(+0.29%)
Aug 22, 2007 37.58 37.97 36.94 37.87 914,886 +0.29(+0.77%)
Aug 21, 2007 37.30 37.58 36.72 37.58 790,173 +0.88(+2.40%)
Aug 20, 2007 37.80 37.80 36.09 36.70 1,321,343 -0.94(-2.50%)
Aug 17, 2007 38.17 38.83 36.71 37.64 662,540 +0.51(+1.37%)
Aug 16, 2007 37.00 37.51 35.01 37.13 2,093,227 -0.44(-1.17%)
Aug 15, 2007 37.80 39.22 37.50 37.57 1,330,312 -1.00(-2.59%)
Aug 14, 2007 38.65 38.97 37.24 38.57 1,240,598 +0.06(+0.16%)
Aug 13, 2007 38.50 39.61 38.49 38.51 1,617,422 +0.46(+1.21%)
Aug 10, 2007 37.50 38.49 37.00 38.05 1,319,393 -0.54(-1.40%)
Aug 09, 2007 39.00 39.18 37.70 38.59 1,849,443 -0.99(-2.50%)
Aug 08, 2007 40.42 40.42 39.48 39.58 1,563,288 -0.32(-0.80%)
Aug 07, 2007 40.00 40.68 39.40 39.90 1,460,698 -0.67(-1.65%)
Aug 06, 2007 42.31 42.31 40.50 40.57 582,192 +0.00(+0.00%)
Aug 03, 2007 42.31 42.31 40.50 40.57 582,192 -1.56(-3.70%)
Aug 02, 2007 42.80 42.80 41.50 42.13 727,942 +0.27(+0.65%)
Aug 01, 2007 42.00 42.39 41.05 41.86 1,161,133 -0.37(-0.88%)
Jul 31, 2007 42.19 42.98 42.00 42.23 1,277,158 +0.63(+1.51%)
Jul 30, 2007 41.42 42.00 41.40 41.60 549,998 +0.30(+0.73%)
Jul 27, 2007 41.59 41.97 41.03 41.30 900,944 -0.32(-0.77%)
Jul 26, 2007 41.67 41.99 40.80 41.62 911,156 -0.37(-0.88%)
Jul 25, 2007 41.82 42.20 40.16 41.99 24,404 +0.12(+0.29%)
Jul 24, 2007 42.53 42.53 41.87 41.87 20,335 -0.90(-2.10%)
Jul 23, 2007 43.75 43.75 42.51 42.77 813,560 -0.89(-2.04%)
Jul 20, 2007 44.55 44.80 43.60 43.66 1,056,323 -0.85(-1.91%)
Jul 19, 2007 45.15 45.31 44.22 44.51 1,395,486 -0.84(-1.85%)
Jul 18, 2007 44.62 45.35 44.40 45.35 605,759 +0.65(+1.45%)
Jul 17, 2007 44.61 44.98 44.30 44.70 565,148 +0.48(+1.09%)
Jul 16, 2007 45.28 45.33 43.90 44.22 720,845 -0.68(-1.51%)
Jul 13, 2007 44.75 45.00 44.46 44.90 482,534 +0.50(+1.13%)
Jul 12, 2007 44.42 44.69 44.20 44.40 628,712 +0.20(+0.45%)
Jul 11, 2007 44.42 44.79 43.57 44.20 914,831 -0.13(-0.29%)
Jul 10, 2007 44.50 44.96 44.30 44.33 660,253 -0.12(-0.27%)
Jul 09, 2007 43.95 44.70 43.75 44.45 423,060 -42.87(-49.10%)
Jul 06, 2007 86.65 87.87 86.35 87.32 325,682 +0.34(+0.39%)
Jul 05, 2007 87.98 87.98 85.88 86.98 517,054 -1.26(-1.43%)
Jul 03, 2007 87.73 88.50 87.73 88.24 590,031 +0.54(+0.62%)
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.