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, 2008 50.20 50.75 49.86 49.86 936,478 -0.07(-0.14%)
May 29, 2008 51.30 51.93 49.93 49.93 884,261 -1.40(-2.73%)
May 28, 2008 49.70 51.59 49.28 51.33 812,334 +0.98(+1.95%)
May 27, 2008 51.80 51.90 50.10 50.35 2,754,431 -1.77(-3.40%)
May 26, 2008 52.13 52.50 51.71 52.12 360,661 -0.20(-0.38%)
May 23, 2008 52.71 53.00 51.80 52.32 1,118,461 +0.37(+0.71%)
May 22, 2008 53.00 54.24 51.70 51.95 1,484,163 -1.05(-1.98%)
May 21, 2008 52.72 53.90 52.38 53.00 1,864,064 +0.07(+0.13%)
May 20, 2008 52.49 53.86 51.08 52.93 2,678,623 +0.99(+1.91%)
May 19, 2008 50.55 52.00 50.00 51.94 1,459,400 +0.00(+0.00%)
May 16, 2008 50.55 52.00 50.00 51.94 1,459,400 +2.32(+4.68%)
May 15, 2008 51.00 51.00 48.93 49.62 2,290,717 -0.88(-1.74%)
May 14, 2008 50.32 50.82 50.13 50.50 1,148,965 +0.31(+0.62%)
May 13, 2008 51.29 51.29 49.81 50.19 1,481,836 -1.65(-3.18%)
May 12, 2008 50.70 52.11 50.02 51.84 1,454,932 +1.33(+2.63%)
May 09, 2008 51.50 51.53 50.00 50.51 1,310,174 -0.39(-0.77%)
May 08, 2008 48.90 50.90 48.65 50.90 3,737,458 +2.28(+4.69%)
May 07, 2008 49.05 49.13 48.02 48.62 2,170,932 -0.41(-0.84%)
May 06, 2008 46.85 49.29 46.83 49.03 1,277,030 +2.24(+4.79%)
May 05, 2008 46.71 46.91 45.81 46.79 1,296,963 +0.63(+1.36%)
May 02, 2008 45.01 46.34 46.16 46.16 799,849 +1.47(+3.29%)
May 01, 2008 45.35 45.35 44.69 44.69 439,338 -0.79(-1.74%)
Apr 30, 2008 44.70 45.75 44.10 45.48 810,455 +1.56(+3.55%)
Apr 29, 2008 45.14 45.44 43.53 43.92 1,092,792 -1.44(-3.17%)
Apr 28, 2008 46.70 46.95 45.29 45.36 792,015 -0.63(-1.37%)
Apr 25, 2008 45.35 46.09 45.20 45.99 440,126 +1.19(+2.66%)
Apr 24, 2008 45.40 45.40 44.23 44.80 684,833 -0.65(-1.43%)
Apr 23, 2008 46.70 46.75 44.33 45.45 1,616,801 -1.26(-2.70%)
Apr 22, 2008 46.18 47.31 45.25 46.71 1,420,947 +0.96(+2.10%)
Apr 21, 2008 44.75 46.30 44.75 45.75 1,322,512 +1.25(+2.81%)
Apr 18, 2008 44.24 44.81 43.51 44.50 2,923,909 +0.59(+1.34%)
Apr 17, 2008 43.40 44.21 43.26 43.91 1,462,132 +0.66(+1.53%)
Apr 16, 2008 43.02 43.41 42.61 43.25 1,751,071 +0.30(+0.70%)
Apr 15, 2008 42.98 43.80 42.73 42.95 713,054 +0.45(+1.06%)
Apr 14, 2008 41.69 42.73 41.35 42.50 563,260 +1.00(+2.41%)
Apr 11, 2008 41.21 41.63 41.01 41.50 943,447 +0.01(+0.02%)
Apr 10, 2008 42.00 42.11 41.16 41.49 787,364 -0.29(-0.69%)
Apr 09, 2008 41.86 42.41 41.42 41.78 1,632,164 -0.07(-0.17%)
Apr 08, 2008 41.75 42.35 41.75 41.85 407,770 -0.27(-0.64%)
Apr 07, 2008 42.17 43.00 41.91 42.12 533,347 +0.37(+0.89%)
Apr 04, 2008 41.81 41.97 40.93 41.75 699,282 -0.01(-0.02%)
Apr 03, 2008 41.20 41.97 40.94 41.76 912,854 +0.66(+1.61%)
Apr 02, 2008 40.77 41.19 40.34 41.10 809,826 +0.79(+1.96%)
Apr 01, 2008 40.30 40.81 39.65 40.31 860,620 +0.12(+0.30%)
Mar 31, 2008 40.89 41.46 39.76 40.19 1,071,077 -0.41(-1.01%)
Mar 28, 2008 41.70 41.92 40.30 40.60 1,013,786 -0.92(-2.22%)
Mar 27, 2008 41.31 41.80 40.98 41.52 927,525 +0.29(+0.70%)
Mar 26, 2008 40.68 41.73 40.25 41.23 1,183,344 +0.89(+2.21%)
Mar 25, 2008 41.26 41.29 40.00 40.34 1,157,941 -0.37(-0.91%)
Mar 24, 2008 40.14 41.12 39.09 40.71 511,382 +0.76(+1.90%)
Mar 21, 2008 39.50 40.62 38.95 39.95 1,903,987 +0.00(+0.00%)
Mar 20, 2008 39.50 40.62 38.95 39.95 1,903,987 -0.54(-1.33%)
Mar 19, 2008 42.49 42.49 39.82 40.49 856,991 -2.01(-4.73%)
Mar 18, 2008 42.06 42.67 41.61 42.50 1,044,355 +0.57(+1.36%)
Mar 17, 2008 41.92 42.20 40.81 41.93 885,455 -0.53(-1.25%)
Mar 14, 2008 42.80 42.80 41.52 42.46 646,120 -0.20(-0.47%)
Mar 13, 2008 41.76 42.72 41.51 42.66 717,970 +0.64(+1.52%)
Mar 12, 2008 42.42 42.69 41.91 42.02 938,923 -0.55(-1.29%)
Mar 11, 2008 41.95 42.88 41.52 42.57 840,378 +0.63(+1.50%)
Mar 10, 2008 42.40 42.68 41.72 41.94 474,985 -0.46(-1.08%)
Mar 07, 2008 41.80 42.51 41.75 42.40 720,873 +0.02(+0.05%)
Mar 06, 2008 42.66 42.66 41.81 42.38 1,411,317 -0.13(-0.31%)
Mar 05, 2008 42.25 42.75 41.68 42.51 1,604,264 +0.53(+1.26%)
Mar 04, 2008 41.95 42.15 40.77 41.98 1,047,514 +0.06(+0.14%)
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.