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 (%)
Feb 29, 2008
42.97
43.00
41.50
41.70
838,439
-1.27(-2.96%)
Feb 28, 2008
42.20
42.99
42.20
42.97
2,160,173
+0.89(+2.12%)
Feb 27, 2008
42.19
42.76
41.85
42.08
1,123,374
-0.29(-0.68%)
Feb 26, 2008
41.52
43.22
41.52
42.37
1,164,489
+0.85(+2.05%)
Feb 25, 2008
40.10
41.83
40.00
41.52
626,428
+1.42(+3.54%)
Feb 22, 2008
40.45
40.47
39.79
40.10
1,327,941
-0.18(-0.45%)
Feb 21, 2008
41.20
41.21
40.23
40.28
1,195,457
-0.72(-1.76%)
Feb 20, 2008
40.40
41.14
40.40
41.00
877,595
+0.17(+0.42%)
Feb 19, 2008
40.77
41.16
40.67
40.83
1,109,202
+0.60(+1.49%)
Feb 18, 2008
40.23
40.23
40.23
40.23
0
+0.00(+0.00%)
Feb 15, 2008
40.60
40.60
39.68
40.23
460,020
-0.32(-0.79%)
Feb 14, 2008
40.72
41.20
40.23
40.55
886,168
+0.25(+0.62%)
Feb 13, 2008
39.90
40.82
39.66
40.30
796,549
+0.70(+1.77%)
Feb 12, 2008
39.70
40.00
39.42
39.60
1,603,753
-0.05(-0.13%)
Feb 11, 2008
40.14
40.14
39.54
39.65
1,533,060
-0.22(-0.55%)
Feb 08, 2008
39.94
40.15
39.54
39.87
1,246,279
-0.08(-0.20%)
Feb 07, 2008
41.08
41.26
39.90
39.95
1,084,106
-1.08(-2.63%)
Feb 06, 2008
41.67
41.68
40.80
41.03
568,585
-0.23(-0.56%)
Feb 05, 2008
42.18
42.18
40.89
41.26
1,523,161
-0.92(-2.18%)
Feb 04, 2008
42.00
42.37
41.61
42.18
520,621
+0.28(+0.67%)
Feb 01, 2008
41.86
42.01
41.05
41.90
1,128,373
+0.31(+0.75%)
Jan 31, 2008
40.50
42.10
40.11
41.59
1,382,027
+0.54(+1.32%)
Jan 30, 2008
41.24
41.50
40.73
41.05
897,146
+0.20(+0.49%)
Jan 29, 2008
40.32
41.10
39.80
40.85
1,291,406
+1.10(+2.77%)
Jan 28, 2008
39.62
40.08
39.25
39.75
1,335,017
-0.22(-0.55%)
Jan 25, 2008
41.75
41.92
39.65
39.97
1,356,581
-1.18(-2.87%)
Jan 24, 2008
40.99
41.78
39.86
41.15
1,455,820
+1.40(+3.52%)
Jan 23, 2008
40.50
40.50
39.01
39.75
1,036,620
-0.77(-1.90%)
Jan 22, 2008
38.50
41.10
38.50
40.52
1,240,373
+1.35(+3.45%)
Jan 21, 2008
40.00
40.02
38.62
39.17
987,319
-1.70(-4.16%)
Jan 18, 2008
41.50
41.86
40.36
40.87
2,034,684
-0.54(-1.30%)
Jan 17, 2008
42.00
42.19
41.14
41.41
2,787,967
-0.39(-0.93%)
Jan 16, 2008
42.30
42.50
41.29
41.80
1,949,140
-1.15(-2.68%)
Jan 15, 2008
43.70
43.75
42.63
42.95
1,090,746
-1.28(-2.89%)
Jan 14, 2008
44.67
44.82
43.95
44.23
541,618
-0.37(-0.83%)
Jan 11, 2008
44.90
45.00
44.19
44.60
801,632
-0.42(-0.93%)
Jan 10, 2008
45.58
45.58
44.45
45.02
737,455
-0.56(-1.23%)
Jan 09, 2008
45.05
45.59
44.55
45.58
775,844
+0.53(+1.18%)
Jan 08, 2008
45.35
45.66
44.90
45.05
610,287
-0.19(-0.42%)
Jan 07, 2008
45.17
45.50
44.67
45.24
618,217
-0.06(-0.13%)
Jan 04, 2008
45.00
45.41
44.38
45.30
1,937,017
+0.11(+0.24%)
Jan 03, 2008
45.40
45.84
44.75
45.19
1,005,064
-0.20(-0.44%)
Jan 02, 2008
44.84
45.70
44.81
45.39
721,032
+0.80(+1.79%)
Jan 01, 2008
44.59
44.59
44.59
44.59
0
+0.00(+0.00%)
Dec 31, 2007
44.54
44.77
44.25
44.59
228,876
+0.24(+0.54%)
Dec 28, 2007
43.70
44.40
43.55
44.35
431,168
+0.74(+1.70%)
Dec 27, 2007
43.43
43.91
42.93
43.61
2,584,422
+0.46(+1.07%)
Dec 26, 2007
43.22
43.57
43.00
43.15
243,684
+0.00(+0.00%)
Dec 24, 2007
43.22
43.57
43.00
43.15
243,684
-0.46(-1.05%)
Dec 21, 2007
42.75
43.77
42.75
43.61
1,246,742
-0.15(-0.34%)
Dec 20, 2007
43.80
43.95
43.61
43.76
350,670
+0.36(+0.83%)
Dec 19, 2007
43.34
44.00
43.31
43.40
547,610
-0.01(-0.02%)
Dec 18, 2007
43.88
44.02
43.31
43.41
805,819
-0.12(-0.28%)
Dec 17, 2007
42.52
43.89
42.52
43.53
809,980
+0.44(+1.02%)
Dec 14, 2007
42.65
43.24
42.37
43.09
449,961
+0.39(+0.91%)
Dec 13, 2007
42.86
42.90
42.40
42.70
921,692
-0.20(-0.47%)
Dec 12, 2007
42.75
43.10
42.62
42.90
985,384
+0.30(+0.70%)
Dec 11, 2007
42.96
43.20
42.51
42.60
767,159
-0.10(-0.23%)
Dec 10, 2007
42.86
43.14
42.57
42.70
982,186
+0.23(+0.54%)
Dec 07, 2007
42.57
42.57
42.14
42.47
1,012,288
+0.37(+0.88%)
Dec 06, 2007
41.45
42.70
41.17
42.10
1,174,717
+0.81(+1.96%)
Dec 05, 2007
39.80
42.08
39.77
41.29
3,375,116
+2.14(+5.47%)
Dec 04, 2007
39.84
39.84
39.03
39.15
589,654
-0.66(-1.66%)
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
.