Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
30.08
30.08
30.08
0
+0.10(+0.33%)
Dec 30, 2009
29.91
30.07
29.76
29.98
333,099
-0.13(-0.43%)
Dec 29, 2009
29.87
30.23
29.87
30.11
687,814
+0.24(+0.80%)
Dec 24, 2009
29.60
29.90
29.60
29.87
232,209
+0.22(+0.74%)
Dec 23, 2009
29.50
29.71
29.33
29.65
755,338
+0.21(+0.71%)
Dec 22, 2009
29.20
29.48
29.02
29.44
644,024
+0.22(+0.75%)
Dec 21, 2009
29.09
29.39
29.09
29.22
1,213,436
+0.27(+0.93%)
Dec 18, 2009
29.15
29.46
28.65
28.95
2,062,386
-0.24(-0.82%)
Dec 17, 2009
29.15
29.20
28.71
29.19
1,620,304
-0.21(-0.71%)
Dec 16, 2009
29.05
29.53
28.95
29.40
1,771,630
+0.39(+1.34%)
Dec 15, 2009
28.80
29.10
28.65
29.01
1,042,610
+0.03(+0.10%)
Dec 14, 2009
28.50
29.05
28.78
28.98
1,215,117
+0.48(+1.68%)
Dec 11, 2009
27.82
28.54
27.64
28.50
1,733,315
+0.92(+3.34%)
Dec 10, 2009
26.86
27.63
26.86
27.58
1,035,938
+0.77(+2.87%)
Dec 09, 2009
27.49
27.49
26.44
26.81
2,005,349
-0.43(-1.58%)
Dec 08, 2009
27.40
27.44
27.02
27.24
1,036,958
-0.30(-1.09%)
Dec 07, 2009
27.40
27.81
27.35
27.54
599,849
+0.14(+0.51%)
Dec 04, 2009
27.57
27.87
27.27
27.40
820,134
-0.05(-0.18%)
Dec 03, 2009
27.68
27.81
27.40
27.45
1,645,642
-0.25(-0.90%)
Dec 02, 2009
27.80
27.94
27.60
27.70
925,724
-0.19(-0.68%)
Dec 01, 2009
28.00
28.00
27.79
27.89
1,150,642
+0.19(+0.69%)
Nov 30, 2009
27.90
28.05
27.70
27.70
1,168,277
-0.15(-0.54%)
Nov 27, 2009
27.75
28.16
27.56
27.85
1,190,799
-0.07(-0.25%)
Nov 26, 2009
28.08
28.08
27.90
27.92
299,252
-0.21(-0.75%)
Nov 25, 2009
28.17
28.37
28.02
28.13
1,338,581
+0.13(+0.46%)
Nov 24, 2009
28.36
28.38
27.87
28.00
1,358,444
-0.22(-0.78%)
Nov 23, 2009
28.25
28.55
28.11
28.22
1,175,313
+0.07(+0.25%)
Nov 20, 2009
28.18
28.20
27.96
28.15
899,162
-0.04(-0.14%)
Nov 19, 2009
28.75
28.82
28.08
28.19
1,483,199
-0.56(-1.95%)
Nov 18, 2009
29.15
29.25
28.54
28.75
1,219,344
-0.55(-1.88%)
Nov 17, 2009
28.75
29.33
28.68
29.30
1,478,880
+0.54(+1.88%)
Nov 16, 2009
28.65
28.79
28.50
28.76
1,469,762
+0.46(+1.63%)
Nov 13, 2009
28.05
29.38
28.05
28.30
1,008,527
+0.11(+0.39%)
Nov 12, 2009
28.41
28.57
28.05
28.19
1,533,061
-0.32(-1.12%)
Nov 11, 2009
29.10
29.10
28.37
28.51
826,996
-0.24(-0.83%)
Nov 10, 2009
28.55
28.77
28.34
28.75
1,013,982
+0.15(+0.52%)
Nov 09, 2009
28.49
28.75
28.46
28.60
1,343,768
+0.41(+1.45%)
Nov 06, 2009
27.93
28.28
27.75
28.19
1,109,519
+0.12(+0.43%)
Nov 05, 2009
27.86
28.17
27.72
28.07
869,067
+0.22(+0.79%)
Nov 04, 2009
28.10
28.33
27.75
27.85
1,534,311
+0.06(+0.22%)
Nov 03, 2009
27.60
27.85
27.34
27.79
1,339,205
+0.05(+0.18%)
Nov 02, 2009
28.50
28.66
27.45
27.74
1,903,674
-0.76(-2.67%)
Oct 30, 2009
28.70
28.85
28.11
28.50
2,026,592
+0.04(+0.14%)
Oct 29, 2009
28.80
28.82
28.18
28.46
2,134,025
-0.07(-0.25%)
Oct 28, 2009
29.48
29.60
28.43
28.53
1,730,233
-1.02(-3.45%)
Oct 27, 2009
29.97
30.13
29.55
29.55
1,200,513
-0.29(-0.97%)
Oct 26, 2009
30.45
30.69
29.80
29.84
1,054,011
-0.56(-1.84%)
Oct 23, 2009
31.10
30.63
30.20
30.40
1,223,396
-0.55(-1.78%)
Oct 22, 2009
31.13
32.00
30.86
30.95
2,438,142
-1.65(-5.06%)
Oct 21, 2009
32.69
33.08
32.13
32.60
1,589,820
-0.17(-0.52%)
Oct 20, 2009
32.50
32.84
32.61
32.77
948,741
+0.27(+0.83%)
Oct 19, 2009
32.35
32.50
32.06
32.50
830,917
+0.42(+1.31%)
Oct 16, 2009
31.65
32.24
31.39
32.08
1,020,034
+0.13(+0.41%)
Oct 15, 2009
31.48
32.03
31.25
31.95
1,304,197
+0.47(+1.49%)
Oct 14, 2009
30.50
31.65
30.50
31.48
1,716,762
+1.17(+3.86%)
Oct 13, 2009
30.15
30.33
29.91
30.31
1,189,691
+0.16(+0.53%)
Oct 09, 2009
30.24
30.64
30.00
30.15
1,718,185
-0.10(-0.33%)
Oct 08, 2009
30.07
30.34
29.98
30.25
1,854,354
+0.24(+0.80%)
Oct 07, 2009
29.67
30.12
29.67
30.01
1,799,856
+0.30(+1.01%)
Oct 06, 2009
29.84
30.20
29.30
29.71
2,935,890
-0.43(-1.43%)
Oct 05, 2009
29.15
30.30
29.15
30.14
1,598,844
+0.85(+2.90%)
Oct 02, 2009
29.00
29.56
28.81
29.29
771,270
-0.16(-0.54%)
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
.