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, 2007 75.68 75.95 75.08 75.47 378,196 -0.19(-0.25%)
Jan 30, 2007 75.42 76.20 75.31 75.66 611,489 +0.26(+0.34%)
Jan 29, 2007 75.88 75.95 74.99 75.40 275,421 -0.24(-0.32%)
Jan 26, 2007 75.75 76.25 75.19 75.64 489,062 +0.36(+0.48%)
Jan 25, 2007 76.63 76.96 75.28 75.28 563,484 -1.31(-1.71%)
Jan 24, 2007 75.30 76.95 75.11 76.59 460,254 +0.87(+1.15%)
Jan 23, 2007 75.56 76.10 75.29 75.72 567,162 +0.77(+1.03%)
Jan 22, 2007 74.41 75.34 74.13 74.95 704,753 +0.92(+1.24%)
Jan 19, 2007 73.80 74.73 73.57 74.03 526,442 +0.25(+0.34%)
Jan 18, 2007 74.60 74.95 73.53 73.78 765,426 -0.39(-0.53%)
Jan 17, 2007 73.29 74.48 73.24 74.17 315,552 +0.63(+0.86%)
Jan 16, 2007 73.50 73.84 72.90 73.54 775,825 +0.54(+0.74%)
Jan 12, 2007 71.45 73.23 71.28 73.00 1,303,233 +1.89(+2.66%)
Jan 11, 2007 71.85 72.34 70.95 71.11 801,117 -0.74(-1.03%)
Jan 10, 2007 71.35 72.37 70.80 71.85 495,079 +0.30(+0.42%)
Jan 09, 2007 72.05 72.30 70.89 71.55 1,247,265 -1.67(-2.28%)
Jan 08, 2007 74.62 74.96 72.78 73.22 637,452 -1.00(-1.35%)
Jan 05, 2007 74.75 74.80 73.50 74.22 563,144 -0.71(-0.95%)
Jan 04, 2007 75.63 75.64 73.84 74.93 968,243 -1.22(-1.60%)
Jan 03, 2007 78.10 78.10 75.49 76.15 530,678 -1.89(-2.42%)
Dec 29, 2006 77.95 78.65 77.13 78.04 280,143 +0.09(+0.12%)
Dec 28, 2006 76.65 78.00 76.65 77.95 352,807 +0.90(+1.17%)
Dec 27, 2006 75.99 77.62 75.99 77.05 134,740 +1.06(+1.39%)
Dec 26, 2006 76.77 76.77 75.51 75.99 107,693 +0.00(+0.00%)
Dec 22, 2006 76.77 76.77 75.51 75.99 107,693 -0.44(-0.58%)
Dec 21, 2006 76.25 76.89 74.92 76.43 354,971 +0.18(+0.24%)
Dec 20, 2006 77.27 78.20 76.15 76.25 456,419 -1.00(-1.29%)
Dec 19, 2006 77.40 77.82 76.80 77.25 632,405 -0.26(-0.34%)
Dec 18, 2006 77.90 78.85 76.00 77.51 755,556 -0.59(-0.76%)
Dec 15, 2006 79.66 79.66 77.69 78.10 1,040,715 -1.19(-1.50%)
Dec 14, 2006 79.05 79.30 78.63 79.29 382,256 +0.64(+0.81%)
Dec 13, 2006 79.49 79.71 78.11 78.65 758,851 -0.50(-0.63%)
Dec 12, 2006 80.00 80.10 78.68 79.15 584,088 -0.50(-0.63%)
Dec 11, 2006 78.61 80.45 78.20 79.65 555,039 +0.97(+1.23%)
Dec 08, 2006 79.00 79.55 78.11 78.68 547,784 +0.46(+0.59%)
Dec 07, 2006 79.53 79.53 78.15 78.22 672,115 -1.31(-1.65%)
Dec 06, 2006 79.62 80.25 78.88 79.53 587,222 -0.40(-0.50%)
Dec 05, 2006 79.26 80.17 78.33 79.93 537,427 +1.18(+1.50%)
Dec 04, 2006 78.70 79.40 78.55 78.75 403,521 -0.14(-0.18%)
Dec 01, 2006 77.41 78.90 77.41 78.89 386,596 +0.52(+0.66%)
Nov 30, 2006 77.98 78.47 77.50 78.37 1,056,910 +0.89(+1.15%)
Nov 29, 2006 75.79 77.81 75.79 77.48 729,961 +1.70(+2.24%)
Nov 28, 2006 75.43 76.19 74.95 75.78 352,549 +0.33(+0.44%)
Nov 27, 2006 76.94 77.25 74.97 75.45 723,315 -1.32(-1.72%)
Nov 24, 2006 76.86 76.99 76.25 76.77 148,350 +0.13(+0.17%)
Nov 22, 2006 76.95 76.95 75.74 76.64 1,572,077 -0.31(-0.40%)
Nov 21, 2006 75.45 77.41 75.26 76.95 1,355,971 +1.90(+2.53%)
Nov 20, 2006 75.60 75.82 75.00 75.05 688,724 -0.82(-1.08%)
Nov 17, 2006 75.65 76.43 74.55 75.87 600,413 -0.30(-0.39%)
Nov 16, 2006 77.15 77.89 76.00 76.17 475,510 -0.48(-0.63%)
Nov 15, 2006 77.35 77.58 76.21 76.65 548,231 -0.13(-0.17%)
Nov 14, 2006 77.35 78.69 76.51 76.78 731,819 -0.57(-0.74%)
Nov 13, 2006 76.44 77.91 75.75 77.35 312,228 +0.50(+0.65%)
Nov 10, 2006 77.28 77.75 76.44 76.85 329,243 -0.96(-1.23%)
Nov 09, 2006 78.48 79.05 77.81 77.81 761,657 -0.29(-0.37%)
Nov 08, 2006 76.39 78.32 76.21 78.10 618,822 +2.02(+2.66%)
Nov 07, 2006 75.00 76.20 74.69 76.08 720,237 +1.48(+1.98%)
Nov 06, 2006 73.75 75.13 73.42 74.60 508,492 +0.77(+1.04%)
Nov 03, 2006 72.25 73.97 72.02 73.83 595,322 +2.16(+3.01%)
Nov 02, 2006 71.23 72.71 70.77 71.67 864,555 +0.43(+0.60%)
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.