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 (%)
Apr 29, 2016 16.25 16.25 15.60 15.81 1,490,152 -0.09(-0.57%)
Apr 28, 2016 15.89 16.26 15.61 15.90 1,984,094 +0.00(+0.00%)
Apr 27, 2016 16.26 16.44 15.76 15.90 4,305,394 -0.03(-0.19%)
Apr 26, 2016 17.55 17.56 15.77 15.93 4,376,017 -1.61(-9.18%)
Apr 25, 2016 17.93 18.04 17.32 17.54 1,846,227 -0.51(-2.83%)
Apr 22, 2016 17.60 18.09 17.59 18.05 2,375,129 +0.49(+2.79%)
Apr 21, 2016 17.70 17.87 17.33 17.56 1,871,828 -0.07(-0.40%)
Apr 20, 2016 17.29 17.93 17.28 17.63 2,978,786 +0.21(+1.21%)
Apr 19, 2016 17.10 17.52 16.97 17.42 1,772,710 +0.45(+2.65%)
Apr 18, 2016 16.21 17.10 16.13 16.97 2,125,070 +0.15(+0.89%)
Apr 15, 2016 16.50 16.87 16.39 16.82 1,093,511 +0.10(+0.60%)
Apr 14, 2016 16.95 16.99 16.47 16.72 1,357,061 -0.13(-0.77%)
Apr 13, 2016 16.89 17.01 16.58 16.85 1,364,944 +0.07(+0.42%)
Apr 12, 2016 16.20 17.04 16.05 16.78 2,086,378 +0.71(+4.42%)
Apr 11, 2016 15.88 16.21 15.78 16.07 1,156,979 +0.30(+1.90%)
Apr 08, 2016 15.88 16.20 15.71 15.77 1,178,782 +0.22(+1.41%)
Apr 07, 2016 15.32 15.56 15.23 15.55 1,011,221 -0.02(-0.13%)
Apr 06, 2016 14.85 15.57 14.81 15.57 1,396,619 +0.88(+5.99%)
Apr 05, 2016 14.82 14.95 14.63 14.69 767,369 -0.24(-1.61%)
Apr 04, 2016 15.60 15.64 14.80 14.93 1,146,226 -0.63(-4.05%)
Apr 01, 2016 15.89 15.98 15.35 15.56 1,022,582 -0.61(-3.77%)
Mar 31, 2016 16.03 16.26 15.91 16.17 2,227,544 +0.07(+0.43%)
Mar 30, 2016 15.74 16.30 15.70 16.10 1,771,323 +0.56(+3.60%)
Mar 29, 2016 15.55 15.68 15.33 15.54 1,260,888 -0.30(-1.89%)
Mar 28, 2016 15.82 15.90 15.44 15.84 633,871 +0.11(+0.70%)
Mar 24, 2016 15.73 15.73 15.73 0 +0.30(+1.94%)
Mar 23, 2016 16.32 16.35 15.43 15.43 1,722,658 -0.89(-5.45%)
Mar 22, 2016 16.35 16.49 16.23 16.32 1,370,749 -0.05(-0.31%)
Mar 21, 2016 16.30 16.52 16.24 16.37 1,764,728 +0.08(+0.49%)
Mar 18, 2016 16.37 16.43 16.17 16.29 4,456,331 -0.12(-0.73%)
Mar 17, 2016 16.42 16.70 16.37 16.41 1,908,262 +0.20(+1.23%)
Mar 16, 2016 16.60 16.69 15.91 16.21 1,836,696 -0.22(-1.34%)
Mar 15, 2016 16.21 16.44 16.10 16.43 1,332,853 +0.07(+0.43%)
Mar 14, 2016 16.28 16.45 15.94 16.36 1,376,118 -0.19(-1.15%)
Mar 11, 2016 16.37 16.67 16.29 16.55 1,842,251 +0.46(+2.86%)
Mar 10, 2016 16.10 16.35 15.70 16.09 1,982,830 -0.19(-1.17%)
Mar 09, 2016 16.75 16.79 16.24 16.28 2,437,137 -0.16(-0.97%)
Mar 08, 2016 16.75 16.75 16.09 16.44 2,481,249 -0.40(-2.38%)
Mar 07, 2016 16.38 17.09 16.37 16.84 3,783,639 +0.93(+5.85%)
Mar 04, 2016 15.81 16.08 15.69 15.91 2,242,613 +0.26(+1.66%)
Mar 03, 2016 15.78 15.80 15.56 15.65 2,512,228 -0.08(-0.51%)
Mar 02, 2016 15.59 15.87 15.39 15.73 1,783,758 +0.09(+0.58%)
Mar 01, 2016 15.04 15.86 15.02 15.64 2,324,831 +0.89(+6.03%)
Feb 29, 2016 14.29 14.76 14.25 14.75 2,110,474 +0.70(+4.98%)
Feb 26, 2016 13.73 14.53 13.66 14.05 1,903,321 +0.60(+4.46%)
Feb 25, 2016 13.56 13.58 13.11 13.45 1,138,697 -0.11(-0.81%)
Feb 24, 2016 13.03 13.61 12.92 13.56 1,529,779 +0.18(+1.35%)
Feb 23, 2016 13.74 13.86 13.30 13.38 1,360,055 -0.45(-3.25%)
Feb 22, 2016 13.86 13.26 13.83 1,430,207 +0.57(+4.30%)
Feb 19, 2016 13.13 13.39 13.05 13.26 1,383,615 -0.18(-1.34%)
Feb 18, 2016 13.30 13.69 13.06 13.44 2,327,402 +0.20(+1.51%)
Feb 17, 2016 12.73 13.38 12.59 13.24 1,509,048 +0.69(+5.50%)
Feb 16, 2016 12.43 12.57 12.09 12.55 1,341,946 +0.42(+3.46%)
Feb 12, 2016 12.13 12.13 12.13 0 +0.46(+3.94%)
Feb 11, 2016 12.00 12.26 11.50 11.67 2,469,571 -0.58(-4.73%)
Feb 10, 2016 12.55 12.80 12.17 12.25 1,718,145 -0.47(-3.69%)
Feb 09, 2016 12.85 13.00 12.45 12.72 1,832,199 -0.28(-2.15%)
Feb 08, 2016 13.12 13.34 12.78 13.00 2,457,472 -0.18(-1.37%)
Feb 05, 2016 13.59 13.67 13.04 13.18 2,467,666 -0.41(-3.02%)
Feb 04, 2016 13.72 14.03 13.46 13.59 1,935,612 +0.04(+0.30%)
Feb 03, 2016 13.40 13.64 12.77 13.55 2,311,328 +0.43(+3.28%)
Feb 02, 2016 13.12 13.32 13.00 13.12 874,705 -0.34(-2.53%)
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.