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, 2011 24.25 25.40 24.11 25.40 5,340,116 +1.59(+6.68%)
Nov 29, 2011 23.70 23.83 23.43 23.81 4,459,883 +0.32(+1.36%)
Nov 28, 2011 23.52 23.95 23.32 23.49 2,033,237 +0.49(+2.13%)
Nov 25, 2011 23.23 23.44 22.82 23.00 1,051,353 -0.16(-0.69%)
Nov 24, 2011 23.74 23.74 23.05 23.16 353,980 -0.45(-1.91%)
Nov 23, 2011 24.00 24.08 23.59 23.61 876,054 -0.93(-3.79%)
Nov 22, 2011 24.58 24.70 24.47 24.54 988,151 +0.15(+0.62%)
Nov 21, 2011 24.89 24.89 24.21 24.39 877,699 -0.60(-2.40%)
Nov 18, 2011 25.00 25.09 24.76 24.99 973,762 +0.05(+0.20%)
Nov 17, 2011 24.91 25.70 24.62 24.94 1,794,765 -0.13(-0.52%)
Nov 16, 2011 24.55 25.44 24.45 25.07 1,251,318 +0.51(+2.08%)
Nov 15, 2011 24.60 24.69 24.36 24.56 506,104 -0.19(-0.77%)
Nov 14, 2011 24.98 25.03 24.54 24.75 449,043 -0.19(-0.76%)
Nov 11, 2011 24.80 25.11 24.74 24.94 452,553 +0.41(+1.67%)
Nov 10, 2011 24.76 24.99 24.31 24.53 575,419 -0.22(-0.89%)
Nov 09, 2011 25.00 25.13 24.68 24.75 645,784 -0.59(-2.33%)
Nov 08, 2011 25.50 25.50 25.13 25.34 569,626 -0.06(-0.24%)
Nov 07, 2011 25.66 25.68 25.11 25.40 698,914 -0.05(-0.20%)
Nov 04, 2011 25.73 25.90 25.38 25.45 769,865 -0.35(-1.36%)
Nov 03, 2011 25.72 25.97 25.29 25.80 908,263 +0.61(+2.42%)
Nov 02, 2011 25.55 25.74 25.07 25.19 684,427 -0.07(-0.28%)
Nov 01, 2011 25.00 25.52 24.52 25.26 1,679,943 -0.33(-1.29%)
Oct 31, 2011 25.77 26.04 25.47 25.59 969,361 -0.06(-0.23%)
Oct 28, 2011 25.78 26.04 25.51 25.65 743,284 -0.35(-1.35%)
Oct 27, 2011 25.62 26.00 25.51 26.00 1,093,920 +0.89(+3.54%)
Oct 26, 2011 25.24 25.24 24.68 25.11 918,158 -0.01(-0.04%)
Oct 25, 2011 25.51 25.52 25.02 25.12 671,518 -0.33(-1.30%)
Oct 24, 2011 25.27 25.51 25.12 25.45 738,397 +0.42(+1.68%)
Oct 21, 2011 25.02 25.44 24.95 25.03 556,342 +0.19(+0.76%)
Oct 20, 2011 24.53 24.90 24.37 24.84 654,493 +0.13(+0.53%)
Oct 19, 2011 24.85 25.16 24.61 24.71 809,572 -0.18(-0.72%)
Oct 18, 2011 24.48 24.94 24.26 24.89 733,378 +0.26(+1.06%)
Oct 17, 2011 24.43 24.96 24.43 24.63 1,048,205 +0.22(+0.90%)
Oct 14, 2011 24.20 24.41 24.05 24.41 805,494 +0.38(+1.58%)
Oct 13, 2011 23.85 24.09 23.68 24.03 747,358 +0.15(+0.63%)
Oct 12, 2011 23.50 24.13 23.34 23.88 846,787 +0.53(+2.27%)
Oct 11, 2011 22.85 23.45 22.80 23.35 978,226 +1.03(+4.61%)
Oct 07, 2011 22.77 22.90 22.22 22.32 704,982 -0.31(-1.37%)
Oct 06, 2011 22.68 23.00 22.42 22.63 1,297,453 -0.24(-1.05%)
Oct 05, 2011 22.19 22.95 21.92 22.87 849,494 +1.02(+4.67%)
Oct 04, 2011 21.29 21.94 20.63 21.85 1,096,292 +0.36(+1.68%)
Oct 03, 2011 22.20 22.61 21.49 21.49 965,764 -1.20(-5.29%)
Sep 30, 2011 22.81 23.24 22.39 22.69 1,310,729 -0.63(-2.70%)
Sep 29, 2011 22.91 23.32 22.63 23.32 794,643 +0.52(+2.28%)
Sep 28, 2011 22.81 23.15 22.61 22.80 967,809 +0.08(+0.35%)
Sep 27, 2011 23.06 23.35 22.56 22.72 744,662 +0.00(+0.00%)
Sep 26, 2011 22.46 22.96 22.14 22.72 1,281,608 +0.46(+2.07%)
Sep 23, 2011 22.09 22.28 21.61 22.26 957,652 +0.32(+1.46%)
Sep 22, 2011 22.37 22.40 21.36 21.94 5,429,653 -0.99(-4.32%)
Sep 21, 2011 23.70 23.70 22.93 22.93 803,037 -0.61(-2.59%)
Sep 20, 2011 23.56 23.63 23.34 23.54 765,324 +0.06(+0.26%)
Sep 19, 2011 24.05 24.05 23.35 23.48 525,309 -0.61(-2.53%)
Sep 16, 2011 24.36 24.43 23.83 24.09 4,949,561 -0.16(-0.66%)
Sep 15, 2011 24.16 24.49 24.01 24.25 1,326,685 +0.40(+1.68%)
Sep 14, 2011 23.54 24.17 23.53 23.85 1,346,093 -0.03(-0.13%)
Sep 13, 2011 23.36 23.99 23.17 23.88 3,617,861 +0.88(+3.83%)
Sep 12, 2011 23.12 23.57 23.00 23.00 1,267,005 -0.21(-0.90%)
Sep 09, 2011 23.87 23.87 23.21 23.21 915,284 -0.69(-2.89%)
Sep 08, 2011 23.98 24.11 23.85 23.90 1,117,538 +0.02(+0.08%)
Sep 07, 2011 23.86 24.05 23.63 23.88 646,236 +0.09(+0.38%)
Sep 06, 2011 23.43 23.80 23.06 23.79 981,191 -0.18(-0.75%)
Sep 02, 2011 23.79 24.06 23.61 23.97 692,288 -0.02(-0.08%)
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.