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 28, 2019 12.41 12.41 12.41 0 -0.11(-0.88%)
Jun 27, 2019 12.89 12.99 12.49 12.52 1,657,189 -0.37(-2.87%)
Jun 26, 2019 12.72 13.02 12.66 12.89 2,563,853 +0.27(+2.14%)
Jun 25, 2019 12.64 12.81 12.51 12.62 1,755,462 +0.00(+0.00%)
Jun 24, 2019 12.70 12.83 12.60 12.62 3,572,208 -0.06(-0.47%)
Jun 21, 2019 12.89 12.96 12.56 12.68 4,246,069 -0.22(-1.71%)
Jun 20, 2019 12.87 12.98 12.77 12.90 1,171,033 +0.26(+2.06%)
Jun 19, 2019 12.86 12.88 12.55 12.64 1,532,754 -0.27(-2.09%)
Jun 18, 2019 12.75 12.91 12.67 12.91 1,606,095 +0.26(+2.06%)
Jun 17, 2019 12.69 12.73 12.50 12.65 1,374,608 -0.05(-0.39%)
Jun 14, 2019 12.78 12.79 12.56 12.70 950,058 -0.09(-0.70%)
Jun 13, 2019 12.69 12.86 12.69 12.79 906,891 +0.24(+1.91%)
Jun 12, 2019 12.49 12.69 12.43 12.55 1,828,588 +0.00(+0.00%)
Jun 11, 2019 12.50 12.83 12.45 12.55 10,266,213 +0.09(+0.72%)
Jun 10, 2019 12.48 12.59 12.39 12.46 2,712,925 -0.01(-0.08%)
Jun 07, 2019 12.47 12.53 12.28 12.47 1,830,650 -0.07(-0.56%)
Jun 06, 2019 12.58 12.68 12.27 12.54 1,420,642 -0.01(-0.08%)
Jun 05, 2019 12.99 13.02 12.43 12.55 1,809,126 -0.41(-3.16%)
Jun 04, 2019 12.75 13.03 12.62 12.96 10,564,079 +0.32(+2.53%)
Jun 03, 2019 12.88 12.95 12.54 12.64 761,290 -0.05(-0.39%)
May 31, 2019 12.58 12.95 12.48 12.69 1,220,428 -0.07(-0.55%)
May 30, 2019 12.91 13.11 12.68 12.76 1,000,581 -0.10(-0.78%)
May 29, 2019 12.54 12.89 12.48 12.86 1,509,695 +0.30(+2.39%)
May 28, 2019 12.72 12.92 12.55 12.56 1,888,147 -0.05(-0.40%)
May 27, 2019 12.59 12.73 12.55 12.61 424,513 +0.04(+0.32%)
May 24, 2019 12.68 12.76 12.42 12.57 625,217 +0.03(+0.24%)
May 23, 2019 12.70 12.71 12.31 12.54 2,612,341 -0.36(-2.79%)
May 22, 2019 13.31 13.31 12.85 12.90 1,848,453 -0.49(-3.66%)
May 21, 2019 13.51 13.59 13.36 13.39 2,300,314 -0.10(-0.74%)
May 17, 2019 13.49 13.49 13.49 0 -0.13(-0.95%)
May 16, 2019 13.68 13.75 13.48 13.62 1,562,096 +0.07(+0.52%)
May 15, 2019 13.23 13.61 13.18 13.55 1,215,762 +0.25(+1.88%)
May 14, 2019 13.22 13.34 13.13 13.30 1,753,824 +0.18(+1.37%)
May 13, 2019 13.43 13.44 13.10 13.12 1,970,646 -0.30(-2.24%)
May 10, 2019 13.65 13.65 13.36 13.42 1,607,207 -0.21(-1.54%)
May 09, 2019 13.71 13.79 13.61 13.63 1,891,437 -0.14(-1.02%)
May 08, 2019 13.65 13.96 13.56 13.77 1,350,625 +0.11(+0.81%)
May 07, 2019 13.76 13.77 13.41 13.66 2,341,328 -0.21(-1.51%)
May 06, 2019 13.89 13.95 13.74 13.87 1,216,419 -0.17(-1.21%)
May 03, 2019 14.11 14.20 13.98 14.04 719,227 +0.04(+0.29%)
May 02, 2019 14.06 14.22 13.97 14.00 1,714,110 -0.14(-0.99%)
May 01, 2019 14.55 14.62 14.13 14.14 1,068,462 -0.40(-2.75%)
Apr 30, 2019 14.90 14.90 14.42 14.54 1,832,087 -0.24(-1.62%)
Apr 29, 2019 14.40 14.84 14.38 14.78 2,312,557 +0.38(+2.64%)
Apr 26, 2019 14.59 14.64 14.23 14.40 1,984,030 -0.02(-0.14%)
Apr 25, 2019 14.58 14.63 14.40 14.42 1,078,139 -0.15(-1.03%)
Apr 24, 2019 14.75 14.84 14.47 14.57 1,325,948 -0.17(-1.15%)
Apr 23, 2019 14.65 14.77 14.48 14.74 1,449,230 +0.09(+0.61%)
Apr 22, 2019 14.62 14.70 14.39 14.65 1,174,041 +0.16(+1.10%)
Apr 18, 2019 14.49 14.49 14.49 0 +0.24(+1.68%)
Apr 17, 2019 14.24 14.31 14.15 14.25 849,304 +0.05(+0.35%)
Apr 16, 2019 14.21 14.26 14.07 14.20 976,943 +0.03(+0.21%)
Apr 15, 2019 14.18 14.26 14.03 14.17 911,520 +0.01(+0.07%)
Apr 12, 2019 14.48 14.65 14.16 14.16 2,084,208 -0.22(-1.53%)
Apr 11, 2019 14.22 14.45 14.13 14.38 1,947,687 +0.17(+1.20%)
Apr 10, 2019 14.02 14.27 14.01 14.21 1,506,039 +0.29(+2.08%)
Apr 09, 2019 13.96 14.07 13.88 13.92 896,044 -0.07(-0.50%)
Apr 08, 2019 13.76 14.26 13.75 13.99 3,462,541 +0.30(+2.19%)
Apr 05, 2019 13.39 13.72 13.39 13.69 1,727,401 +0.33(+2.47%)
Apr 04, 2019 13.40 13.41 13.21 13.36 2,194,481 -0.05(-0.37%)
Apr 03, 2019 13.49 13.55 13.33 13.41 2,013,523 -0.03(-0.22%)
Apr 02, 2019 13.57 13.67 13.38 13.44 1,395,307 -0.07(-0.52%)
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.