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 (%)
May 24, 2011 28.10 28.47 27.83 28.27 858,798 +0.16(+0.57%)
May 20, 2011 27.89 28.25 27.67 28.11 1,691,220 +0.15(+0.54%)
May 19, 2011 27.95 28.09 27.84 27.96 408,737 +0.02(+0.07%)
May 18, 2011 27.84 28.20 27.74 27.94 2,232,669 +0.06(+0.22%)
May 17, 2011 27.78 28.00 27.78 27.88 972,072 +0.01(+0.04%)
May 16, 2011 27.67 27.95 27.65 27.87 1,124,965 +0.09(+0.32%)
May 13, 2011 27.94 27.99 27.66 27.78 1,001,951 +0.03(+0.11%)
May 12, 2011 27.80 27.88 27.62 27.75 1,224,960 -0.05(-0.18%)
May 11, 2011 28.17 28.26 27.69 27.80 691,457 -0.37(-1.31%)
May 10, 2011 28.29 28.34 28.08 28.17 380,197 -0.12(-0.42%)
May 09, 2011 27.74 28.29 27.65 28.29 736,432 +0.69(+2.50%)
May 06, 2011 27.78 28.15 27.56 27.60 952,094 -0.20(-0.72%)
May 05, 2011 28.19 28.26 27.65 27.80 4,059,622 -0.75(-2.63%)
May 04, 2011 28.79 28.83 28.23 28.55 762,647 -0.40(-1.38%)
May 03, 2011 29.28 29.28 28.55 28.95 666,796 -0.49(-1.66%)
May 02, 2011 29.44 29.44 29.23 29.44 797,914 -0.16(-0.54%)
Apr 29, 2011 29.08 29.60 28.96 29.60 804,331 +0.52(+1.79%)
Apr 28, 2011 28.74 29.10 28.63 29.08 575,344 +0.37(+1.29%)
Apr 27, 2011 28.92 29.07 28.50 28.71 1,158,968 +0.22(+0.77%)
Apr 26, 2011 28.17 28.56 28.17 28.49 401,470 +0.32(+1.14%)
Apr 25, 2011 28.07 28.35 27.99 28.17 508,164 +0.20(+0.72%)
Apr 21, 2011 27.81 28.15 27.75 27.97 547,535 +0.36(+1.30%)
Apr 20, 2011 27.66 27.69 27.40 27.61 732,307 +0.21(+0.77%)
Apr 19, 2011 27.35 27.52 27.31 27.40 620,129 -0.05(-0.18%)
Apr 18, 2011 27.50 27.60 27.20 27.45 613,605 -0.24(-0.87%)
Apr 15, 2011 28.08 28.14 27.67 27.69 649,463 -0.10(-0.36%)
Apr 14, 2011 27.62 27.86 27.40 27.79 657,755 +0.17(+0.62%)
Apr 13, 2011 28.14 28.23 27.55 27.62 937,350 -0.18(-0.65%)
Apr 12, 2011 28.37 28.50 27.56 27.80 1,215,989 -1.15(-3.97%)
Apr 11, 2011 29.15 29.20 28.61 28.95 701,371 -0.20(-0.69%)
Apr 08, 2011 29.15 29.33 29.02 29.15 500,303 +0.15(+0.52%)
Apr 07, 2011 29.15 29.24 28.91 29.00 453,232 -0.19(-0.65%)
Apr 06, 2011 29.42 29.54 29.12 29.19 649,945 -0.26(-0.88%)
Apr 05, 2011 29.77 29.88 29.41 29.45 574,313 -0.50(-1.67%)
Apr 04, 2011 29.88 30.00 29.77 29.95 684,516 +0.32(+1.08%)
Apr 01, 2011 29.60 29.77 29.54 29.63 608,159 +0.17(+0.58%)
Mar 31, 2011 29.40 29.54 29.33 29.46 811,561 +0.17(+0.58%)
Mar 30, 2011 29.46 29.48 29.16 29.29 751,724 -0.11(-0.37%)
Mar 29, 2011 29.35 29.58 29.25 29.40 587,911 +0.17(+0.58%)
Mar 28, 2011 29.50 29.58 29.18 29.23 799,771 -0.26(-0.88%)
Mar 25, 2011 29.21 29.65 29.20 29.49 649,053 +0.33(+1.13%)
Mar 24, 2011 29.62 29.65 29.12 29.16 485,665 -0.42(-1.42%)
Mar 23, 2011 29.79 29.91 29.45 29.58 531,398 -0.08(-0.27%)
Mar 22, 2011 29.99 30.05 29.66 29.66 669,419 -0.33(-1.10%)
Mar 21, 2011 29.99 30.05 29.96 29.99 2,489,420 +0.29(+0.98%)
Mar 18, 2011 29.67 29.90 29.32 29.70 2,598,160 +0.24(+0.81%)
Mar 17, 2011 28.80 29.51 28.63 29.46 1,726,049 +0.87(+3.04%)
Mar 16, 2011 28.35 28.80 28.20 28.59 1,336,383 +0.26(+0.92%)
Mar 15, 2011 28.40 28.54 27.68 28.33 989,136 -0.48(-1.67%)
Mar 14, 2011 28.50 29.03 28.50 28.81 691,985 -0.10(-0.35%)
Mar 11, 2011 28.50 29.08 28.31 28.91 1,058,099 +0.23(+0.80%)
Mar 10, 2011 28.60 29.19 28.50 28.68 965,884 -0.17(-0.59%)
Mar 09, 2011 29.08 29.41 28.23 28.85 1,522,696 -0.23(-0.79%)
Mar 08, 2011 29.41 29.50 28.85 29.08 1,191,399 -0.68(-2.28%)
Mar 07, 2011 30.43 30.58 29.76 29.76 777,532 -0.64(-2.11%)
Mar 04, 2011 30.23 30.53 30.19 30.40 2,457,697 +0.17(+0.56%)
Mar 03, 2011 29.75 30.31 29.68 30.23 1,642,037 +0.20(+0.67%)
Mar 02, 2011 29.95 30.06 29.82 30.03 1,341,037 +0.02(+0.07%)
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.