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 (%)
Nov 30, 2010 24.57 24.66 24.44 24.47 2,844,423 -0.10(-0.41%)
Nov 29, 2010 25.22 25.39 24.48 24.57 3,727,700 -0.95(-3.72%)
Nov 26, 2010 25.30 25.54 25.20 25.52 5,491,393 +0.14(+0.55%)
Nov 25, 2010 25.25 25.38 25.21 25.38 395,894 -0.07(-0.28%)
Nov 24, 2010 25.48 25.65 25.40 25.45 1,622,781 +0.09(+0.35%)
Nov 23, 2010 25.60 25.60 25.31 25.36 1,606,792 -0.36(-1.40%)
Nov 22, 2010 25.90 25.90 25.55 25.72 1,658,560 -0.07(-0.27%)
Nov 19, 2010 25.34 25.79 25.34 25.79 793,931 +0.35(+1.38%)
Nov 18, 2010 25.39 25.45 25.31 25.44 692,751 +0.27(+1.07%)
Nov 17, 2010 25.13 25.31 25.06 25.17 566,187 -0.03(-0.12%)
Nov 16, 2010 25.65 25.65 25.07 25.20 1,008,965 -0.46(-1.79%)
Nov 15, 2010 25.57 25.78 25.51 25.66 822,741 +0.13(+0.51%)
Nov 12, 2010 25.80 25.80 25.35 25.53 945,803 -0.29(-1.12%)
Nov 11, 2010 25.92 25.92 25.76 25.82 368,317 -0.08(-0.31%)
Nov 10, 2010 26.00 26.00 25.72 25.90 833,297 -0.17(-0.65%)
Nov 09, 2010 26.15 26.37 26.00 26.07 1,143,605 -0.03(-0.11%)
Nov 08, 2010 25.96 26.11 25.80 26.10 1,320,425 +0.32(+1.24%)
Nov 05, 2010 26.03 26.03 25.75 25.78 831,578 -0.26(-1.00%)
Nov 04, 2010 25.75 26.17 25.72 26.04 2,283,828 +0.49(+1.92%)
Nov 03, 2010 25.47 25.56 25.22 25.55 770,285 +0.09(+0.35%)
Nov 02, 2010 25.37 25.60 25.27 25.46 934,728 +0.22(+0.87%)
Nov 01, 2010 25.38 25.46 25.21 25.24 717,455 -0.08(-0.32%)
Oct 29, 2010 25.25 25.34 25.16 25.32 1,738,424 +0.04(+0.16%)
Oct 28, 2010 25.44 25.45 25.19 25.28 1,554,570 -0.03(-0.12%)
Oct 27, 2010 25.25 25.46 25.11 25.31 1,979,383 +0.07(+0.28%)
Oct 25, 2010 25.27 25.51 25.15 25.24 801,628 +0.01(+0.04%)
Oct 22, 2010 25.19 25.24 25.12 25.23 804,539 +0.10(+0.40%)
Oct 21, 2010 25.20 25.26 25.12 25.13 465,225 +0.00(+0.00%)
Oct 20, 2010 25.18 25.30 25.11 25.13 720,524 +0.00(+0.00%)
Oct 19, 2010 25.05 25.27 25.02 25.13 775,831 -0.05(-0.20%)
Oct 18, 2010 25.35 25.39 25.03 25.18 1,190,082 -0.14(-0.55%)
Oct 15, 2010 25.40 25.46 25.29 25.32 598,306 -0.01(-0.04%)
Oct 14, 2010 25.50 25.66 25.25 25.33 675,908 -0.27(-1.05%)
Oct 13, 2010 25.20 25.61 25.16 25.60 1,299,105 +0.51(+2.03%)
Oct 12, 2010 25.32 25.35 25.07 25.09 911,871 -0.22(-0.87%)
Oct 08, 2010 25.30 25.43 25.14 25.31 1,005,844 +0.01(+0.04%)
Oct 07, 2010 25.71 25.73 25.25 25.30 1,092,641 -0.39(-1.52%)
Oct 06, 2010 25.50 25.81 25.40 25.69 889,191 +0.23(+0.90%)
Oct 05, 2010 25.50 25.65 25.41 25.46 1,146,063 +0.02(+0.08%)
Oct 04, 2010 25.09 25.48 25.03 25.44 1,426,078 +0.44(+1.76%)
Oct 01, 2010 25.15 25.19 24.97 25.00 1,182,961 -0.02(-0.08%)
Sep 30, 2010 25.21 25.28 25.02 25.02 1,603,292 -0.10(-0.40%)
Sep 29, 2010 25.17 25.18 25.07 25.12 1,008,468 +0.00(+0.00%)
Sep 28, 2010 25.14 25.17 25.01 25.12 698,331 +0.00(+0.00%)
Sep 27, 2010 25.15 25.20 25.10 25.12 542,106 +0.02(+0.08%)
Sep 24, 2010 25.23 25.28 25.06 25.10 819,011 +0.04(+0.16%)
Sep 23, 2010 25.29 25.29 25.06 25.06 575,634 -0.33(-1.30%)
Sep 22, 2010 25.75 25.85 25.35 25.39 505,390 -0.28(-1.09%)
Sep 21, 2010 26.08 26.08 25.67 25.67 623,823 -0.36(-1.38%)
Sep 20, 2010 25.74 26.14 25.66 26.03 821,948 +0.40(+1.56%)
Sep 17, 2010 26.14 26.14 25.55 25.63 1,710,616 -0.32(-1.23%)
Sep 15, 2010 25.80 26.13 25.68 25.95 1,074,435 +0.15(+0.58%)
Sep 14, 2010 25.90 25.99 25.73 25.80 518,066 -0.19(-0.73%)
Sep 13, 2010 25.90 25.99 25.63 25.99 507,341 +0.27(+1.05%)
Sep 10, 2010 25.38 25.80 25.34 25.72 2,469,911 +0.43(+1.70%)
Sep 09, 2010 25.75 25.81 25.27 25.29 623,815 -0.26(-1.02%)
Sep 08, 2010 25.72 25.98 25.53 25.55 1,427,245 -0.31(-1.20%)
Sep 07, 2010 25.63 25.90 25.57 25.86 727,647 +0.32(+1.25%)
Sep 03, 2010 25.31 25.58 25.24 25.54 1,102,397 +0.30(+1.19%)
Sep 02, 2010 25.13 25.33 25.13 25.24 2,883,872 +0.10(+0.40%)
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.