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 30, 2014 36.33 36.80 36.05 36.57 724,200 +0.18(+0.49%)
May 29, 2014 36.50 36.60 36.07 36.39 373,048 -0.07(-0.19%)
May 28, 2014 36.52 36.60 36.20 36.46 414,578 +0.03(+0.08%)
May 27, 2014 36.79 36.79 36.32 36.43 467,945 -0.35(-0.95%)
May 26, 2014 36.91 37.09 36.63 36.78 135,595 -0.14(-0.38%)
May 23, 2014 36.85 37.02 36.71 36.92 471,219 +0.07(+0.19%)
May 22, 2014 36.45 37.02 36.20 36.85 435,945 +0.38(+1.04%)
May 21, 2014 36.07 36.50 36.03 36.47 619,209 +0.41(+1.14%)
May 20, 2014 35.67 36.19 35.56 36.06 660,870 +0.05(+0.14%)
May 16, 2014 36.01 36.01 36.01 0 -0.39(-1.07%)
May 15, 2014 36.64 36.78 36.15 36.40 672,942 -0.22(-0.60%)
May 14, 2014 36.42 36.91 36.35 36.62 934,489 +0.23(+0.63%)
May 13, 2014 36.19 36.45 35.96 36.39 653,314 +0.33(+0.92%)
May 12, 2014 36.07 36.36 35.82 36.06 756,031 +0.12(+0.33%)
May 09, 2014 35.99 36.00 35.62 35.94 578,116 +0.08(+0.22%)
May 08, 2014 36.29 36.39 35.53 35.86 1,173,384 -0.29(-0.80%)
May 07, 2014 36.22 36.45 35.63 36.15 1,232,778 +0.66(+1.86%)
May 06, 2014 35.65 35.74 35.36 35.49 474,485 -0.17(-0.48%)
May 05, 2014 35.91 35.91 35.22 35.66 550,095 -0.23(-0.64%)
May 02, 2014 35.77 35.89 35.66 35.89 321,898 +0.08(+0.22%)
May 01, 2014 35.82 36.06 35.63 35.81 353,031 -0.01(-0.03%)
Apr 30, 2014 35.94 36.06 35.56 35.82 679,176 -0.12(-0.33%)
Apr 29, 2014 35.68 36.17 35.64 35.94 846,171 +0.44(+1.24%)
Apr 28, 2014 35.45 35.79 35.35 35.50 451,187 +0.08(+0.23%)
Apr 25, 2014 35.60 35.80 35.17 35.42 1,183,652 -0.32(-0.90%)
Apr 24, 2014 36.32 36.32 35.54 35.74 983,201 -0.57(-1.57%)
Apr 23, 2014 36.57 36.84 36.30 36.31 841,101 -0.10(-0.27%)
Apr 22, 2014 36.49 37.31 36.39 36.41 1,349,934 +0.08(+0.22%)
Apr 21, 2014 36.26 36.41 36.00 36.33 899,548 +0.04(+0.11%)
Apr 17, 2014 36.29 36.29 36.29 0 +1.31(+3.74%)
Apr 16, 2014 35.10 35.27 34.96 34.98 805,879 -0.09(-0.26%)
Apr 15, 2014 34.91 35.17 34.61 35.07 829,660 +0.14(+0.40%)
Apr 14, 2014 35.10 35.26 34.60 34.93 873,187 -0.19(-0.54%)
Apr 11, 2014 34.99 35.48 34.99 35.12 898,381 -0.16(-0.45%)
Apr 10, 2014 35.20 35.40 35.05 35.28 782,100 +0.17(+0.48%)
Apr 09, 2014 34.95 35.40 34.84 35.11 1,307,372 +0.69(+2.00%)
Apr 08, 2014 34.56 34.73 34.32 34.42 1,016,989 -0.19(-0.55%)
Apr 07, 2014 34.71 34.98 34.57 34.61 1,366,363 -0.09(-0.26%)
Apr 04, 2014 34.31 34.88 34.21 34.70 1,047,121 +0.63(+1.85%)
Apr 03, 2014 34.20 34.32 33.93 34.07 1,275,411 -0.12(-0.35%)
Apr 02, 2014 33.77 34.29 33.66 34.19 1,217,522 +0.53(+1.57%)
Apr 01, 2014 33.30 33.72 33.24 33.66 0 +0.50(+1.51%)
Mar 31, 2014 32.80 33.21 32.57 33.16 1,135,966 +0.56(+1.72%)
Mar 28, 2014 32.65 32.75 32.50 32.60 592,413 +0.06(+0.18%)
Mar 27, 2014 32.74 32.94 32.46 32.54 996,262 -0.15(-0.46%)
Mar 26, 2014 32.91 33.09 32.58 32.69 496,982 -0.18(-0.55%)
Mar 25, 2014 33.05 33.08 32.86 32.87 578,191 -0.06(-0.18%)
Mar 24, 2014 32.83 33.08 32.62 32.93 490,484 +0.29(+0.89%)
Mar 21, 2014 32.55 32.85 32.55 32.64 1,090,577 +0.07(+0.21%)
Mar 20, 2014 32.68 32.80 32.44 32.57 550,926 -0.21(-0.64%)
Mar 19, 2014 33.17 33.25 32.67 32.78 576,606 -0.44(-1.32%)
Mar 18, 2014 32.66 33.29 32.65 33.22 409,991 +0.53(+1.62%)
Mar 17, 2014 32.71 33.09 32.54 32.69 295,635 -0.04(-0.12%)
Mar 14, 2014 32.90 33.05 32.64 32.73 367,173 -0.26(-0.79%)
Mar 13, 2014 32.86 33.07 32.85 32.99 879,592 +0.14(+0.43%)
Mar 12, 2014 32.53 32.91 32.29 32.85 1,074,835 -0.23(-0.70%)
Mar 11, 2014 33.76 33.79 33.04 33.08 891,442 -1.11(-3.25%)
Mar 10, 2014 34.06 34.28 33.82 34.19 637,966 +0.06(+0.18%)
Mar 07, 2014 34.00 34.20 33.85 34.13 646,911 +0.25(+0.74%)
Mar 06, 2014 33.95 33.97 33.59 33.88 744,530 +0.06(+0.18%)
Mar 05, 2014 33.80 34.02 33.61 33.82 613,838 +0.01(+0.03%)
Mar 04, 2014 33.80 33.88 33.42 33.81 720,137 +0.14(+0.42%)
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.