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 (%)
Jan 31, 2013 31.55 31.59 31.03 31.10 774,554 -0.45(-1.43%)
Jan 30, 2013 31.99 32.10 31.35 31.55 782,265 -0.49(-1.53%)
Jan 29, 2013 31.82 32.14 31.81 32.04 1,704,315 +0.12(+0.38%)
Jan 28, 2013 31.91 32.34 31.76 31.92 541,888 -0.05(-0.16%)
Jan 25, 2013 31.51 32.09 31.51 31.97 884,033 +0.22(+0.69%)
Jan 24, 2013 31.41 31.90 31.30 31.75 805,594 +0.33(+1.05%)
Jan 23, 2013 31.69 31.95 31.33 31.42 1,609,646 -0.43(-1.35%)
Jan 22, 2013 30.98 32.00 30.91 31.85 1,658,653 +0.86(+2.78%)
Jan 21, 2013 31.07 31.15 30.69 30.99 290,498 -0.23(-0.74%)
Jan 18, 2013 30.60 31.24 30.59 31.22 1,332,359 +0.62(+2.03%)
Jan 17, 2013 30.25 30.74 30.17 30.60 1,410,817 +0.40(+1.32%)
Jan 16, 2013 29.87 30.31 29.77 30.20 1,542,763 +0.25(+0.83%)
Jan 15, 2013 29.37 29.99 29.37 29.95 1,018,314 +0.47(+1.59%)
Jan 14, 2013 29.25 29.58 29.24 29.48 1,249,409 +0.26(+0.89%)
Jan 11, 2013 29.70 29.85 29.12 29.22 970,998 -0.48(-1.62%)
Jan 10, 2013 29.91 29.96 29.64 29.70 828,844 -0.20(-0.67%)
Jan 09, 2013 29.75 29.95 29.72 29.90 699,798 +0.20(+0.67%)
Jan 08, 2013 29.60 29.74 29.43 29.70 843,647 +0.08(+0.27%)
Jan 07, 2013 29.59 29.78 29.50 29.62 893,906 -0.07(-0.24%)
Jan 04, 2013 29.34 29.69 29.34 29.69 515,974 +0.32(+1.09%)
Jan 03, 2013 29.37 29.46 29.16 29.37 459,398 +0.10(+0.34%)
Jan 02, 2013 29.61 29.60 29.12 29.27 946,246 -0.15(-0.51%)
Dec 31, 2012 29.42 29.42 29.42 0 +0.39(+1.34%)
Dec 28, 2012 29.00 29.07 28.86 29.03 393,374 +0.02(+0.07%)
Dec 27, 2012 28.67 29.01 28.62 29.01 689,696 +0.35(+1.22%)
Dec 24, 2012 28.66 28.66 28.66 0 +0.07(+0.24%)
Dec 21, 2012 28.96 29.15 28.45 28.59 3,094,677 -0.36(-1.24%)
Dec 20, 2012 29.12 29.44 28.93 28.95 1,320,517 -0.18(-0.62%)
Dec 19, 2012 28.90 29.36 28.87 29.13 1,486,009 +0.35(+1.22%)
Dec 18, 2012 28.81 29.20 28.69 28.78 3,107,963 -0.23(-0.79%)
Dec 17, 2012 29.00 29.14 28.92 29.01 1,032,672 -0.05(-0.17%)
Dec 14, 2012 28.99 29.08 28.93 29.06 2,304,747 -0.01(-0.03%)
Dec 13, 2012 29.14 29.23 28.87 29.07 665,015 -0.07(-0.24%)
Dec 12, 2012 28.96 29.27 28.96 29.14 1,020,374 +0.14(+0.48%)
Dec 11, 2012 28.90 29.25 28.90 29.00 849,000 +0.20(+0.69%)
Dec 10, 2012 28.76 29.00 28.66 28.80 1,047,741 +0.05(+0.17%)
Dec 07, 2012 28.90 28.90 28.09 28.75 1,839,643 -0.37(-1.27%)
Dec 06, 2012 28.80 29.28 28.76 29.12 1,129,739 +0.32(+1.11%)
Dec 05, 2012 27.96 28.90 27.96 28.80 1,272,404 +0.80(+2.86%)
Dec 04, 2012 27.92 28.18 27.90 28.00 1,239,565 +0.12(+0.43%)
Nov 30, 2012 27.70 27.88 27.64 27.88 2,295,953 +0.18(+0.65%)
Nov 29, 2012 27.74 27.83 27.60 27.70 862,844 +0.21(+0.76%)
Nov 28, 2012 26.99 27.54 26.92 27.49 655,559 +0.34(+1.25%)
Nov 27, 2012 27.27 27.53 27.09 27.15 635,897 -0.05(-0.18%)
Nov 26, 2012 27.36 27.37 27.19 27.20 482,626 -0.16(-0.58%)
Nov 24, 2012 27.55 27.62 27.29 27.36 764,269 +0.00(+0.00%)
Nov 23, 2012 27.55 27.62 27.29 27.36 764,269 -0.54(-1.94%)
Nov 22, 2012 27.71 28.00 27.69 27.90 824,220 +0.17(+0.61%)
Nov 21, 2012 27.19 27.77 27.10 27.73 1,498,738 +0.54(+1.99%)
Nov 20, 2012 27.01 27.48 26.82 27.19 1,239,796 +0.15(+0.55%)
Nov 19, 2012 26.50 27.07 26.49 27.04 783,522 +0.87(+3.32%)
Nov 16, 2012 26.51 26.76 26.08 26.17 976,660 -0.38(-1.43%)
Nov 15, 2012 26.81 26.97 26.43 26.55 713,693 -0.36(-1.34%)
Nov 14, 2012 27.22 27.32 26.86 26.91 475,627 -0.32(-1.18%)
Nov 13, 2012 27.24 27.59 27.23 27.23 540,231 -0.15(-0.55%)
Nov 12, 2012 27.70 27.74 27.36 27.38 312,624 -0.38(-1.37%)
Nov 09, 2012 27.31 27.84 27.16 27.76 682,473 +0.35(+1.28%)
Nov 08, 2012 27.17 27.59 27.17 27.41 799,290 +0.11(+0.40%)
Nov 07, 2012 27.30 27.42 27.17 27.30 742,627 -0.19(-0.69%)
Nov 06, 2012 27.69 27.75 26.90 27.49 757,765 +0.00(+0.00%)
Nov 05, 2012 27.51 27.85 27.34 27.49 414,145 +0.04(+0.15%)
Nov 02, 2012 28.02 28.02 27.36 27.45 874,146 -0.58(-2.07%)
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.