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 (%)
Feb 29, 2012 26.93 26.99 26.67 26.73 1,022,798 -0.14(-0.52%)
Feb 28, 2012 26.92 26.94 26.81 26.87 1,634,521 -0.01(-0.04%)
Feb 27, 2012 26.70 26.91 26.50 26.88 1,010,040 +0.15(+0.56%)
Feb 24, 2012 26.57 26.75 26.48 26.73 866,994 +0.31(+1.17%)
Feb 23, 2012 26.21 26.64 26.20 26.42 941,497 +0.00(+0.00%)
Feb 22, 2012 26.23 26.44 26.05 26.42 604,555 +0.21(+0.80%)
Feb 21, 2012 25.87 26.23 25.81 26.21 833,799 +0.54(+2.10%)
Feb 17, 2012 25.67 25.67 25.67 0 +0.06(+0.23%)
Feb 16, 2012 25.50 25.62 25.32 25.61 1,625,601 +0.10(+0.39%)
Feb 15, 2012 25.40 25.53 25.32 25.51 926,599 +0.02(+0.08%)
Feb 14, 2012 25.46 25.50 25.14 25.49 671,179 +0.05(+0.20%)
Feb 13, 2012 25.24 25.46 25.22 25.44 757,193 +0.34(+1.35%)
Feb 10, 2012 25.02 25.11 24.78 25.10 591,752 -0.06(-0.24%)
Feb 09, 2012 25.07 25.19 25.03 25.16 753,800 +0.28(+1.13%)
Feb 08, 2012 25.01 25.01 24.72 24.88 488,288 -0.02(-0.08%)
Feb 07, 2012 25.00 25.01 24.53 24.90 645,887 -0.04(-0.16%)
Feb 06, 2012 24.98 25.00 24.81 24.94 398,027 -0.04(-0.16%)
Feb 03, 2012 24.65 25.00 24.65 24.98 832,936 +0.43(+1.75%)
Feb 02, 2012 24.59 24.88 24.50 24.55 721,150 -0.05(-0.20%)
Feb 01, 2012 24.58 24.69 24.43 24.60 952,100 +0.11(+0.45%)
Jan 31, 2012 24.51 24.55 24.26 24.49 843,259 +0.20(+0.82%)
Jan 30, 2012 24.13 24.33 24.10 24.29 578,389 +0.11(+0.45%)
Jan 27, 2012 24.09 24.28 23.98 24.18 646,225 +0.09(+0.37%)
Jan 26, 2012 24.33 24.46 23.95 24.09 862,983 -0.19(-0.78%)
Jan 25, 2012 24.35 24.46 24.09 24.28 3,809,835 -0.06(-0.25%)
Jan 24, 2012 24.28 24.50 24.23 24.34 616,432 -0.02(-0.08%)
Jan 23, 2012 24.39 24.47 24.23 24.36 660,428 +0.16(+0.66%)
Jan 20, 2012 24.17 24.25 24.03 24.20 549,738 +0.01(+0.04%)
Jan 19, 2012 24.36 24.38 23.98 24.19 783,530 +0.05(+0.21%)
Jan 18, 2012 23.86 24.20 23.86 24.14 2,028,526 +0.26(+1.09%)
Jan 17, 2012 24.25 24.39 23.80 23.88 2,243,146 -0.35(-1.44%)
Jan 16, 2012 24.29 24.32 24.06 24.23 187,499 +0.09(+0.37%)
Jan 13, 2012 23.89 24.15 23.78 24.14 470,586 +0.08(+0.33%)
Jan 12, 2012 24.40 24.48 24.00 24.06 1,074,700 -0.30(-1.23%)
Jan 11, 2012 24.45 24.54 24.26 24.36 774,172 -0.06(-0.25%)
Jan 10, 2012 24.59 24.69 24.35 24.42 1,105,354 -0.03(-0.12%)
Jan 09, 2012 24.37 24.54 24.25 24.45 890,390 +0.19(+0.78%)
Jan 06, 2012 24.58 24.60 24.07 24.26 1,027,550 -0.16(-0.66%)
Jan 05, 2012 24.81 24.81 24.38 24.42 1,026,036 -0.36(-1.45%)
Jan 04, 2012 24.85 24.92 24.69 24.78 862,991 +0.23(+0.94%)
Dec 30, 2011 24.30 24.57 24.20 24.55 471,993 +0.22(+0.90%)
Dec 29, 2011 23.21 24.33 23.21 24.33 899,117 +0.02(+0.08%)
Dec 28, 2011 24.74 24.75 24.16 24.31 645,943 -0.15(-0.61%)
Dec 23, 2011 24.63 24.46 24.46 24.46 399,719 +0.50(+2.09%)
Dec 21, 2011 24.10 24.28 23.88 23.96 1,116,212 -0.21(-0.87%)
Dec 20, 2011 24.12 24.35 24.04 24.17 3,335,008 +0.22(+0.92%)
Dec 19, 2011 24.39 24.50 23.76 23.95 1,915,528 -0.55(-2.24%)
Dec 16, 2011 24.04 24.60 23.87 24.50 2,325,059 +0.46(+1.91%)
Dec 15, 2011 24.22 24.34 23.56 24.04 1,353,265 -0.11(-0.46%)
Dec 14, 2011 24.50 24.56 23.80 24.15 2,358,932 -0.47(-1.91%)
Dec 13, 2011 24.90 25.04 24.25 24.62 1,503,762 -0.23(-0.93%)
Dec 12, 2011 24.41 24.88 24.15 24.85 4,239,720 -0.15(-0.60%)
Dec 09, 2011 24.86 25.15 24.63 25.00 1,234,482 +0.06(+0.24%)
Dec 08, 2011 24.70 25.22 24.46 24.94 1,139,834 -0.17(-0.68%)
Dec 07, 2011 25.07 25.16 24.53 25.11 1,916,546 -0.13(-0.52%)
Dec 06, 2011 25.50 25.81 25.06 25.24 1,790,717 -0.61(-2.36%)
Dec 05, 2011 25.88 26.21 25.78 25.85 1,408,597 +0.40(+1.57%)
Dec 02, 2011 25.40 25.84 25.38 25.45 1,111,746 +0.13(+0.51%)
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.