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 (%)
Jun 30, 2011 26.25 26.35 26.14 26.30 2,102,524 -0.09(-0.34%)
Jun 29, 2011 26.73 26.75 26.18 26.39 1,875,782 -0.26(-0.98%)
Jun 28, 2011 26.75 26.77 26.53 26.65 1,050,482 +0.04(+0.15%)
Jun 27, 2011 26.20 26.70 26.14 26.61 811,011 +0.38(+1.45%)
Jun 24, 2011 26.60 26.64 26.11 26.23 969,337 -0.37(-1.39%)
Jun 23, 2011 27.00 27.00 26.47 26.60 5,697,097 -1.53(-5.44%)
Jun 22, 2011 28.25 28.30 28.04 28.13 620,987 +0.05(+0.18%)
Jun 21, 2011 27.57 28.15 27.40 28.08 747,906 +0.68(+2.48%)
Jun 20, 2011 27.80 27.47 27.33 27.40 774,905 -0.45(-1.62%)
Jun 17, 2011 27.86 28.34 27.70 27.85 1,318,462 +0.05(+0.18%)
Jun 16, 2011 28.46 28.50 27.75 27.80 3,724,921 -0.76(-2.66%)
Jun 15, 2011 28.46 28.88 28.12 28.56 1,120,624 -0.22(-0.76%)
Jun 14, 2011 27.95 28.95 27.95 28.78 1,241,865 +1.04(+3.75%)
Jun 13, 2011 28.03 28.24 27.69 27.74 563,395 -0.48(-1.70%)
Jun 10, 2011 28.51 28.60 28.02 28.22 650,842 -0.55(-1.91%)
Jun 09, 2011 28.92 29.16 28.62 28.77 605,932 -0.13(-0.45%)
Jun 08, 2011 28.88 29.20 28.85 28.90 754,886 +0.02(+0.07%)
Jun 07, 2011 28.59 29.19 28.59 28.88 517,189 +0.22(+0.77%)
Jun 06, 2011 28.86 29.06 28.38 28.66 860,573 -0.22(-0.76%)
Jun 03, 2011 28.50 29.09 28.25 28.88 495,315 +0.61(+2.16%)
May 24, 2011 28.10 28.47 27.83 28.27 858,798 +0.16(+0.57%)
May 20, 2011 27.89 28.25 27.67 28.11 1,691,220 +0.15(+0.54%)
May 19, 2011 27.95 28.09 27.84 27.96 408,737 +0.02(+0.07%)
May 18, 2011 27.84 28.20 27.74 27.94 2,232,669 +0.06(+0.22%)
May 17, 2011 27.78 28.00 27.78 27.88 972,072 +0.01(+0.04%)
May 16, 2011 27.67 27.95 27.65 27.87 1,124,965 +0.09(+0.32%)
May 13, 2011 27.94 27.99 27.66 27.78 1,001,951 +0.03(+0.11%)
May 12, 2011 27.80 27.88 27.62 27.75 1,224,960 -0.05(-0.18%)
May 11, 2011 28.17 28.26 27.69 27.80 691,457 -0.37(-1.31%)
May 10, 2011 28.29 28.34 28.08 28.17 380,197 -0.12(-0.42%)
May 09, 2011 27.74 28.29 27.65 28.29 736,432 +0.69(+2.50%)
May 06, 2011 27.78 28.15 27.56 27.60 952,094 -0.20(-0.72%)
May 05, 2011 28.19 28.26 27.65 27.80 4,059,622 -0.75(-2.63%)
May 04, 2011 28.79 28.83 28.23 28.55 762,647 -0.40(-1.38%)
May 03, 2011 29.28 29.28 28.55 28.95 666,796 -0.49(-1.66%)
May 02, 2011 29.44 29.44 29.23 29.44 797,914 -0.16(-0.54%)
Apr 29, 2011 29.08 29.60 28.96 29.60 804,331 +0.52(+1.79%)
Apr 28, 2011 28.74 29.10 28.63 29.08 575,344 +0.37(+1.29%)
Apr 27, 2011 28.92 29.07 28.50 28.71 1,158,968 +0.22(+0.77%)
Apr 26, 2011 28.17 28.56 28.17 28.49 401,470 +0.32(+1.14%)
Apr 25, 2011 28.07 28.35 27.99 28.17 508,164 +0.20(+0.72%)
Apr 21, 2011 27.81 28.15 27.75 27.97 547,535 +0.36(+1.30%)
Apr 20, 2011 27.66 27.69 27.40 27.61 732,307 +0.21(+0.77%)
Apr 19, 2011 27.35 27.52 27.31 27.40 620,129 -0.05(-0.18%)
Apr 18, 2011 27.50 27.60 27.20 27.45 613,605 -0.24(-0.87%)
Apr 15, 2011 28.08 28.14 27.67 27.69 649,463 -0.10(-0.36%)
Apr 14, 2011 27.62 27.86 27.40 27.79 657,755 +0.17(+0.62%)
Apr 13, 2011 28.14 28.23 27.55 27.62 937,350 -0.18(-0.65%)
Apr 12, 2011 28.37 28.50 27.56 27.80 1,215,989 -1.15(-3.97%)
Apr 11, 2011 29.15 29.20 28.61 28.95 701,371 -0.20(-0.69%)
Apr 08, 2011 29.15 29.33 29.02 29.15 500,303 +0.15(+0.52%)
Apr 07, 2011 29.15 29.24 28.91 29.00 453,232 -0.19(-0.65%)
Apr 06, 2011 29.42 29.54 29.12 29.19 649,945 -0.26(-0.88%)
Apr 05, 2011 29.77 29.88 29.41 29.45 574,313 -0.50(-1.67%)
Apr 04, 2011 29.88 30.00 29.77 29.95 684,516 +0.32(+1.08%)
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.