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 (%)
Oct 31, 2017 16.68 16.81 16.68 16.72 763,629 +0.02(+0.12%)
Oct 30, 2017 16.53 16.71 16.52 16.70 779,452 +0.21(+1.27%)
Oct 27, 2017 16.08 16.51 16.00 16.49 1,311,414 +0.40(+2.49%)
Oct 26, 2017 16.33 16.63 16.07 16.09 2,073,117 -0.17(-1.05%)
Oct 25, 2017 15.97 16.29 15.97 16.26 1,180,667 +0.24(+1.50%)
Oct 24, 2017 15.83 16.03 15.78 16.02 762,831 +0.24(+1.52%)
Oct 23, 2017 15.76 15.88 15.74 15.78 413,474 +0.03(+0.19%)
Oct 20, 2017 15.70 15.82 15.69 15.75 388,671 +0.05(+0.32%)
Oct 19, 2017 15.68 15.80 15.66 15.70 609,136 -0.05(-0.32%)
Oct 18, 2017 15.85 15.85 15.64 15.75 545,811 -0.05(-0.32%)
Oct 17, 2017 15.73 15.90 15.71 15.80 652,257 +0.10(+0.64%)
Oct 16, 2017 15.76 15.84 15.58 15.70 570,478 +0.01(+0.06%)
Oct 13, 2017 15.55 15.79 15.53 15.69 681,117 +0.25(+1.62%)
Oct 12, 2017 15.64 15.70 15.42 15.44 950,012 -0.30(-1.91%)
Oct 11, 2017 15.65 15.77 15.58 15.74 916,695 -0.14(-0.88%)
Oct 10, 2017 15.72 15.93 15.69 15.88 867,147 +0.26(+1.66%)
Oct 06, 2017 15.61 15.70 15.54 15.62 796,485 -0.07(-0.45%)
Oct 05, 2017 15.83 15.86 15.66 15.69 861,561 -0.07(-0.44%)
Oct 04, 2017 15.70 15.91 15.69 15.76 762,873 -0.03(-0.19%)
Oct 03, 2017 15.57 15.87 15.54 15.79 864,234 +0.21(+1.35%)
Oct 02, 2017 15.49 15.69 15.40 15.58 435,570 -0.04(-0.26%)
Sep 29, 2017 15.68 15.68 15.55 15.62 793,184 -0.06(-0.38%)
Sep 28, 2017 15.72 15.78 15.52 15.68 635,797 -0.02(-0.13%)
Sep 27, 2017 15.71 15.42 15.70 1,100,216 +0.25(+1.62%)
Sep 26, 2017 15.48 15.55 15.30 15.45 761,203 -0.04(-0.26%)
Sep 25, 2017 15.30 15.53 15.27 15.49 936,426 +0.23(+1.51%)
Sep 22, 2017 15.26 15.31 15.03 15.26 821,936 -0.04(-0.26%)
Sep 21, 2017 15.06 15.41 15.05 15.30 917,484 +0.21(+1.39%)
Sep 20, 2017 14.94 15.09 14.74 15.09 1,068,890 +0.09(+0.60%)
Sep 19, 2017 15.00 15.13 14.96 15.00 982,597 +0.08(+0.54%)
Sep 18, 2017 14.92 15.07 14.85 14.92 768,152 +0.03(+0.20%)
Sep 15, 2017 14.80 15.05 14.75 14.89 4,811,844 +0.11(+0.74%)
Sep 14, 2017 14.66 14.84 14.66 14.78 868,179 +0.15(+1.03%)
Sep 13, 2017 14.68 14.69 14.51 14.63 1,070,384 -0.03(-0.20%)
Sep 12, 2017 14.45 14.70 14.45 14.66 850,622 +0.21(+1.45%)
Sep 11, 2017 14.30 14.47 14.30 14.45 610,370 +0.10(+0.70%)
Sep 08, 2017 14.55 14.63 14.32 14.35 541,542 -0.21(-1.44%)
Sep 07, 2017 14.62 14.69 14.52 14.56 547,321 -0.11(-0.75%)
Sep 06, 2017 14.70 14.84 14.56 14.67 970,568 +0.02(+0.14%)
Sep 05, 2017 14.74 14.83 14.52 14.65 648,348 -0.03(-0.20%)
Sep 01, 2017 14.61 14.68 14.51 14.68 350,242 +0.07(+0.48%)
Aug 31, 2017 14.54 14.67 14.49 14.61 762,680 +0.10(+0.69%)
Aug 30, 2017 14.49 14.79 14.49 14.51 1,293,166 -0.04(-0.27%)
Aug 29, 2017 14.39 14.58 14.33 14.55 464,916 +0.12(+0.83%)
Aug 28, 2017 14.53 14.53 14.34 14.43 360,294 -0.03(-0.21%)
Aug 25, 2017 14.62 14.42 14.46 518,200 +0.07(+0.49%)
Aug 24, 2017 14.35 14.50 14.28 14.39 407,724 +0.00(+0.00%)
Aug 23, 2017 14.15 14.49 14.12 14.39 399,509 +0.21(+1.48%)
Aug 22, 2017 14.15 14.31 14.10 14.18 602,464 +0.02(+0.14%)
Aug 21, 2017 14.38 14.38 14.15 14.16 369,331 -0.21(-1.46%)
Aug 18, 2017 14.32 14.46 14.23 14.37 505,901 -0.01(-0.07%)
Aug 17, 2017 14.47 14.60 14.37 14.38 514,562 -0.12(-0.83%)
Aug 16, 2017 14.62 14.82 14.48 14.50 663,695 -0.12(-0.82%)
Aug 15, 2017 14.69 14.73 14.56 14.62 428,011 -0.11(-0.75%)
Aug 14, 2017 14.60 14.94 14.58 14.73 655,594 +0.12(+0.82%)
Aug 11, 2017 14.52 14.74 14.48 14.61 727,960 +0.11(+0.76%)
Aug 10, 2017 14.57 14.67 14.36 14.50 771,739 +0.01(+0.07%)
Aug 09, 2017 14.57 14.87 14.46 14.49 945,141 -0.01(-0.07%)
Aug 08, 2017 14.56 14.74 14.46 14.50 753,844 -0.10(-0.68%)
Aug 04, 2017 14.30 14.63 14.24 14.60 598,913 +0.34(+2.38%)
Aug 03, 2017 14.57 14.71 14.20 14.26 1,040,220 -0.40(-2.73%)
Aug 02, 2017 14.28 14.70 14.24 14.66 800,226 +0.32(+2.23%)
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.