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 31, 2007 89.75 90.00 89.10 89.15 482,828 -0.84(-0.93%)
May 30, 2007 88.56 90.00 88.15 89.99 454,256 +1.43(+1.61%)
May 29, 2007 88.23 88.97 88.16 88.56 495,861 +0.06(+0.07%)
May 25, 2007 89.15 89.20 88.15 88.50 520,371 +0.16(+0.18%)
May 24, 2007 89.13 89.70 88.05 88.34 431,447 -1.02(-1.14%)
May 23, 2007 89.11 90.00 88.66 89.36 661,086 +0.12(+0.13%)
May 22, 2007 90.40 90.88 88.71 89.24 1,823,005 -1.04(-1.15%)
May 21, 2007 90.34 90.44 89.76 90.28 543,075 +0.00(+0.00%)
May 18, 2007 90.34 90.44 89.76 90.28 543,075 +0.28(+0.31%)
May 17, 2007 89.97 90.42 89.65 90.00 459,072 +0.00(+0.00%)
May 16, 2007 89.91 90.07 89.70 90.00 334,882 +0.09(+0.10%)
May 15, 2007 89.03 90.50 88.56 89.91 310,918 +0.68(+0.76%)
May 14, 2007 89.00 90.00 89.00 89.23 225,327 -0.22(-0.25%)
May 11, 2007 89.14 90.16 88.88 89.45 337,594 +0.10(+0.11%)
May 10, 2007 88.70 89.49 88.30 89.35 293,816 +0.16(+0.18%)
May 09, 2007 88.66 89.75 88.30 89.19 300,725 +0.36(+0.41%)
May 08, 2007 88.29 89.41 87.01 88.83 434,788 +0.54(+0.61%)
May 07, 2007 87.64 88.96 87.18 88.29 254,702 +0.95(+1.09%)
May 04, 2007 87.00 88.00 86.75 87.34 463,266 +0.35(+0.40%)
May 03, 2007 86.52 87.36 85.97 86.99 829,615 +1.43(+1.67%)
May 02, 2007 84.20 86.50 84.00 85.56 346,188 +1.31(+1.55%)
May 01, 2007 85.01 85.58 84.02 84.25 535,332 -0.40(-0.47%)
Apr 30, 2007 85.13 85.91 84.58 84.65 435,742 -0.48(-0.56%)
Apr 27, 2007 84.51 85.45 84.50 85.13 197,081 +0.03(+0.04%)
Apr 26, 2007 84.65 85.92 84.30 85.10 281,835 +0.09(+0.11%)
Apr 25, 2007 83.42 85.94 82.92 85.01 434,346 +1.63(+1.95%)
Apr 24, 2007 84.00 84.34 83.03 83.38 261,737 -0.62(-0.74%)
Apr 23, 2007 81.31 84.49 81.31 84.00 337,008 +1.92(+2.34%)
Apr 20, 2007 81.70 82.60 81.27 82.08 392,591 +1.10(+1.36%)
Apr 19, 2007 82.50 82.50 80.21 80.98 628,319 -2.02(-2.43%)
Apr 18, 2007 84.40 84.65 82.55 83.00 420,291 -1.40(-1.66%)
Apr 17, 2007 84.05 84.40 83.40 84.40 330,612 +0.53(+0.63%)
Apr 16, 2007 83.20 83.87 82.40 83.87 488,720 +0.66(+0.79%)
Apr 13, 2007 83.45 83.65 82.61 83.21 824,549 -0.24(-0.29%)
Apr 12, 2007 82.90 83.45 82.08 83.45 221,040 +1.09(+1.32%)
Apr 11, 2007 81.34 82.93 81.32 82.36 414,932 +0.65(+0.80%)
Apr 10, 2007 81.75 82.20 81.25 81.71 351,788 -0.04(-0.05%)
Apr 09, 2007 82.39 82.80 81.57 81.75 177,464 -0.49(-0.60%)
Apr 05, 2007 82.02 83.06 81.48 82.24 292,409 +0.16(+0.19%)
Apr 04, 2007 81.82 82.25 81.26 82.08 597,249 +0.11(+0.13%)
Apr 03, 2007 82.15 82.65 81.20 81.97 449,556 -0.19(-0.23%)
Apr 02, 2007 81.00 82.49 80.80 82.16 491,846 +1.50(+1.86%)
Mar 30, 2007 80.65 81.89 80.40 80.66 418,266 -0.01(-0.01%)
Mar 29, 2007 80.57 80.73 79.94 80.67 486,439 +0.25(+0.31%)
Mar 28, 2007 78.90 80.47 78.90 80.42 625,695 +1.52(+1.93%)
Mar 27, 2007 78.86 79.11 78.15 78.90 322,264 +0.00(+0.00%)
Mar 26, 2007 78.26 79.75 77.86 78.90 608,852 +0.68(+0.87%)
Mar 23, 2007 77.80 78.22 77.47 78.22 326,315 +1.19(+1.54%)
Mar 22, 2007 76.67 77.70 76.67 77.03 659,978 +0.68(+0.89%)
Mar 21, 2007 74.78 76.59 74.78 76.35 398,405 +1.47(+1.96%)
Mar 20, 2007 73.27 75.24 72.96 74.88 724,206 +1.64(+2.24%)
Mar 19, 2007 72.95 73.50 72.60 73.24 443,570 +1.06(+1.47%)
Mar 16, 2007 72.00 72.88 71.94 72.18 821,856 -0.15(-0.21%)
Mar 15, 2007 73.49 73.77 72.33 72.33 372,980 -0.79(-1.08%)
Mar 14, 2007 73.60 74.10 72.29 73.12 561,869 -0.85(-1.15%)
Mar 13, 2007 75.16 75.72 73.73 73.97 383,632 -1.21(-1.61%)
Mar 12, 2007 75.21 75.83 74.55 75.18 276,977 -0.04(-0.05%)
Mar 09, 2007 75.33 76.34 74.94 75.22 270,410 -0.36(-0.48%)
Mar 08, 2007 75.99 76.40 74.74 75.58 453,069 +0.11(+0.15%)
Mar 07, 2007 74.44 75.84 73.85 75.47 381,773 +1.02(+1.37%)
Mar 06, 2007 73.78 74.88 73.78 74.45 668,736 +1.08(+1.47%)
Mar 05, 2007 71.78 74.39 71.65 73.37 628,657 -0.09(-0.12%)
Mar 02, 2007 75.25 75.30 73.30 73.46 518,753 -1.82(-2.42%)
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.