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 29, 2016 15.36 15.36 15.36 0 +0.01(+0.07%)
Jul 28, 2016 15.46 15.52 15.29 15.35 475,226 -0.10(-0.65%)
Jul 27, 2016 15.54 15.99 15.41 15.45 662,854 -0.15(-0.96%)
Jul 26, 2016 15.57 15.82 15.49 15.60 659,858 -0.03(-0.19%)
Jul 25, 2016 15.74 15.87 15.52 15.63 669,712 -0.26(-1.64%)
Jul 22, 2016 15.20 15.92 15.20 15.89 1,436,296 +0.47(+3.05%)
Jul 21, 2016 15.43 15.67 15.35 15.42 719,139 -0.02(-0.13%)
Jul 20, 2016 15.07 15.49 15.01 15.44 932,392 +0.33(+2.18%)
Jul 19, 2016 15.25 15.37 15.07 15.11 1,075,291 -0.16(-1.05%)
Jul 18, 2016 15.25 15.33 15.09 15.27 646,235 +0.01(+0.07%)
Jul 15, 2016 15.44 15.49 15.18 15.26 527,906 -0.14(-0.91%)
Jul 14, 2016 15.59 15.65 15.33 15.40 601,441 +0.02(+0.13%)
Jul 13, 2016 15.84 15.90 15.32 15.38 811,803 -0.53(-3.33%)
Jul 12, 2016 15.45 15.92 15.41 15.91 1,015,074 +0.71(+4.67%)
Jul 11, 2016 15.30 15.46 15.14 15.20 1,044,753 -0.03(-0.20%)
Jul 08, 2016 15.33 15.06 15.23 1,523,465 +0.14(+0.93%)
Jul 07, 2016 15.70 15.75 15.01 15.09 926,992 -0.66(-4.19%)
Jul 05, 2016 15.93 15.93 15.36 15.75 1,351,704 -0.34(-2.11%)
Jul 04, 2016 16.00 16.14 15.88 16.09 362,777 +0.32(+2.03%)
Jun 30, 2016 15.77 15.77 15.77 0 +0.18(+1.15%)
Jun 29, 2016 15.25 15.64 15.08 15.59 1,204,760 +0.66(+4.42%)
Jun 28, 2016 15.09 15.16 14.68 14.93 1,058,484 +0.38(+2.61%)
Jun 27, 2016 14.96 15.09 14.45 14.55 971,291 -0.53(-3.51%)
Jun 24, 2016 14.92 15.40 14.82 15.08 1,015,503 -0.46(-2.96%)
Jun 23, 2016 15.31 15.61 15.30 15.54 994,194 +0.41(+2.71%)
Jun 22, 2016 15.56 15.67 14.98 15.13 1,090,956 -0.33(-2.13%)
Jun 21, 2016 15.23 15.58 15.10 15.46 714,424 +0.15(+0.98%)
Jun 20, 2016 15.51 15.51 15.10 15.31 926,330 +0.26(+1.73%)
Jun 17, 2016 14.98 15.23 14.91 15.05 3,800,134 +0.19(+1.28%)
Jun 16, 2016 15.00 15.00 14.60 14.86 1,872,392 -0.21(-1.39%)
Jun 15, 2016 15.06 15.40 15.04 15.07 1,031,094 -0.05(-0.33%)
Jun 14, 2016 15.37 15.63 15.04 15.12 1,307,268 -0.24(-1.56%)
Jun 13, 2016 15.43 15.85 15.28 15.36 1,334,864 -0.22(-1.41%)
Jun 10, 2016 15.91 16.02 15.47 15.58 1,093,607 -0.55(-3.41%)
Jun 09, 2016 16.04 16.26 15.88 16.13 1,098,214 -0.10(-0.62%)
Jun 08, 2016 16.89 16.90 16.08 16.23 1,536,831 -0.47(-2.81%)
Jun 07, 2016 16.24 16.70 16.18 16.70 1,552,005 +0.64(+3.99%)
Jun 06, 2016 15.73 16.09 15.73 16.06 1,939,793 +0.47(+3.01%)
Jun 03, 2016 15.47 15.60 15.22 15.59 1,316,229 +0.11(+0.71%)
Jun 02, 2016 15.07 15.65 15.00 15.48 1,462,315 +0.30(+1.98%)
Jun 01, 2016 15.03 15.45 15.00 15.18 1,010,097 +0.04(+0.26%)
May 31, 2016 15.10 15.20 15.00 15.14 1,715,662 +0.10(+0.66%)
May 30, 2016 15.25 15.25 15.00 15.04 411,336 -0.18(-1.18%)
May 27, 2016 14.99 15.24 14.96 15.22 1,361,076 +0.10(+0.66%)
May 26, 2016 15.10 15.26 14.97 15.12 1,678,704 +0.09(+0.60%)
May 25, 2016 14.73 15.10 14.71 15.03 1,208,394 +0.38(+2.59%)
May 24, 2016 14.70 14.85 14.58 14.65 1,181,916 -0.03(-0.20%)
May 20, 2016 14.68 14.68 14.68 0 +0.24(+1.66%)
May 19, 2016 14.59 14.75 14.35 14.44 1,339,013 -0.31(-2.10%)
May 18, 2016 15.30 15.35 14.72 14.75 1,735,179 -0.58(-3.78%)
May 17, 2016 15.25 15.54 15.18 15.33 1,341,993 +0.05(+0.33%)
May 16, 2016 15.16 15.34 15.12 15.28 1,281,753 +0.40(+2.69%)
May 13, 2016 15.31 15.36 14.88 14.88 1,140,362 -0.47(-3.06%)
May 12, 2016 15.39 15.54 14.85 15.35 4,969,213 +0.23(+1.52%)
May 11, 2016 15.25 15.36 14.66 15.12 2,755,799 -0.06(-0.40%)
May 10, 2016 14.92 15.26 14.84 15.18 1,540,479 +0.39(+2.64%)
May 09, 2016 15.16 15.20 14.72 14.79 1,278,277 -0.42(-2.76%)
May 06, 2016 15.23 15.74 15.14 15.21 907,337 -0.09(-0.59%)
May 05, 2016 15.69 15.95 15.04 15.30 1,639,055 -0.14(-0.91%)
May 04, 2016 15.45 15.68 15.19 15.44 1,240,197 +0.17(+1.11%)
May 03, 2016 15.01 15.28 14.46 15.27 2,350,034 +0.08(+0.53%)
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.