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 27, 2009
27.10
27.89
26.58
27.20
1,036,213
-0.35(-1.27%)
Feb 26, 2009
28.00
28.72
27.41
27.55
965,985
-0.04(-0.14%)
Feb 25, 2009
26.74
28.60
25.95
27.59
1,993,330
+1.09(+4.11%)
Feb 24, 2009
25.86
26.64
25.01
26.50
1,722,500
+0.65(+2.51%)
Feb 23, 2009
27.20
27.85
25.85
25.85
1,157,982
-0.75(-2.82%)
Feb 20, 2009
27.69
27.90
26.33
26.60
793,131
-1.46(-5.20%)
Feb 19, 2009
27.50
28.28
26.82
28.06
3,416,806
+1.19(+4.43%)
Feb 18, 2009
28.47
28.47
26.65
26.87
1,154,794
-1.23(-4.38%)
Feb 17, 2009
28.90
28.90
27.75
28.10
1,236,266
-0.89(-3.07%)
Feb 13, 2009
29.60
29.85
28.50
28.99
1,380,065
-0.31(-1.06%)
Feb 12, 2009
29.69
29.70
28.81
29.30
873,932
-0.38(-1.28%)
Feb 11, 2009
30.08
30.65
29.51
29.68
933,931
-0.12(-0.40%)
Feb 10, 2009
31.68
31.71
29.65
29.80
848,430
-1.80(-5.70%)
Feb 09, 2009
30.62
31.70
30.62
31.60
1,258,333
+1.36(+4.50%)
Feb 06, 2009
29.00
30.50
28.75
30.24
1,407,736
+0.84(+2.86%)
Feb 05, 2009
29.50
29.82
28.50
29.40
1,645,981
-0.53(-1.77%)
Feb 04, 2009
29.65
30.24
29.35
29.93
1,246,861
+0.68(+2.32%)
Feb 03, 2009
30.22
30.50
28.91
29.25
981,657
-0.75(-2.50%)
Feb 02, 2009
30.35
30.35
29.55
30.00
480,876
-0.44(-1.45%)
Jan 30, 2009
30.95
31.00
29.92
30.44
654,664
-0.11(-0.36%)
Jan 29, 2009
30.77
31.00
30.07
30.55
619,996
-0.22(-0.71%)
Jan 28, 2009
31.27
31.60
30.68
30.77
720,995
+0.02(+0.07%)
Jan 27, 2009
30.64
31.23
29.82
30.75
632,518
+0.25(+0.82%)
Jan 26, 2009
29.97
31.34
29.56
30.50
814,617
+1.14(+3.88%)
Jan 23, 2009
29.11
29.57
28.28
29.36
1,515,654
-0.22(-0.74%)
Jan 22, 2009
30.30
30.48
29.13
29.58
1,094,511
-1.17(-3.80%)
Jan 21, 2009
30.77
30.82
29.51
30.75
1,160,071
+0.25(+0.82%)
Jan 20, 2009
32.30
32.49
30.50
30.50
2,694,407
-2.05(-6.30%)
Jan 19, 2009
32.85
32.88
32.30
32.55
546,470
-0.28(-0.85%)
Jan 16, 2009
33.30
33.30
31.90
32.83
758,810
+0.39(+1.20%)
Jan 15, 2009
32.80
33.01
31.77
32.44
2,646,351
-0.23(-0.70%)
Jan 14, 2009
33.02
33.02
31.56
32.67
2,330,079
-0.36(-1.09%)
Jan 13, 2009
31.85
34.10
31.73
33.03
1,607,483
+1.42(+4.49%)
Jan 12, 2009
31.83
31.97
31.50
31.61
1,115,770
-0.39(-1.22%)
Jan 09, 2009
32.32
32.45
31.63
32.00
975,982
-0.30(-0.93%)
Jan 08, 2009
32.05
32.39
31.58
32.30
698,704
+0.25(+0.78%)
Jan 07, 2009
32.20
32.46
31.50
32.05
1,367,856
-0.23(-0.71%)
Jan 06, 2009
32.50
32.83
31.95
32.28
1,764,500
+0.43(+1.35%)
Jan 05, 2009
32.55
32.84
31.06
31.85
938,602
-0.03(-0.09%)
Jan 02, 2009
30.50
31.88
30.45
31.88
638,671
+1.01(+3.27%)
Dec 31, 2008
29.75
31.00
29.52
30.87
902,153
+1.00(+3.35%)
Dec 30, 2008
29.68
30.00
29.15
29.87
1,178,952
+0.24(+0.81%)
Dec 29, 2008
28.98
29.75
28.54
29.63
492,230
+1.63(+5.82%)
Dec 24, 2008
27.57
28.30
27.10
28.00
232,592
-0.18(-0.64%)
Dec 23, 2008
28.23
28.49
27.10
28.18
789,303
+0.49(+1.77%)
Dec 22, 2008
30.49
30.49
27.50
27.69
1,378,751
-2.31(-7.70%)
Dec 19, 2008
28.00
30.00
27.60
30.00
2,810,809
+0.99(+3.41%)
Dec 18, 2008
30.35
31.61
26.85
29.01
2,788,144
-1.89(-6.12%)
Dec 17, 2008
30.99
31.70
30.55
30.90
20,335
-0.59(-1.87%)
Dec 16, 2008
30.21
31.49
30.16
31.49
1,561,948
+1.47(+4.90%)
Dec 15, 2008
32.60
32.93
29.30
30.02
1,470,365
-1.85(-5.80%)
Dec 12, 2008
29.90
32.48
29.30
31.87
886,761
+0.71(+2.28%)
Dec 11, 2008
32.30
33.20
30.00
31.16
1,196,210
-1.08(-3.35%)
Dec 10, 2008
30.80
32.36
30.25
32.24
1,252,565
+2.29(+7.65%)
Dec 09, 2008
31.69
31.69
29.25
29.95
1,137,000
-1.43(-4.56%)
Dec 08, 2008
29.25
31.50
29.25
31.38
1,515,381
+3.66(+13.20%)
Dec 05, 2008
28.00
28.70
27.03
27.72
1,351,937
-1.14(-3.95%)
Dec 04, 2008
28.90
29.68
28.59
28.86
1,262,417
+0.01(+0.03%)
Dec 03, 2008
29.10
29.44
28.28
28.85
3,037,071
-0.41(-1.40%)
Dec 02, 2008
30.00
30.50
27.51
29.26
2,792,355
-1.57(-5.09%)
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
.