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, 2015
28.35
28.60
28.04
28.09
1,238,425
-0.30(-1.06%)
Feb 26, 2015
28.39
655,067
-0.50(-1.73%)
Feb 25, 2015
29.05
29.11
28.58
28.89
667,695
-0.17(-0.58%)
Feb 24, 2015
28.89
29.11
28.65
29.06
1,965,469
+0.48(+1.68%)
Feb 23, 2015
28.35
28.73
27.87
28.58
2,069,745
-0.03(-0.10%)
Feb 20, 2015
28.30
28.77
28.25
28.61
1,761,176
+0.22(+0.77%)
Feb 19, 2015
28.31
28.50
27.94
28.39
2,471,760
-0.40(-1.39%)
Feb 18, 2015
28.66
29.11
28.43
28.79
1,186,159
-0.20(-0.69%)
Feb 17, 2015
29.35
29.48
28.61
28.99
1,574,975
-0.36(-1.23%)
Feb 13, 2015
29.35
29.35
29.35
0
+0.66(+2.30%)
Feb 12, 2015
28.63
28.93
28.48
28.69
1,464,186
+0.75(+2.68%)
Feb 11, 2015
27.27
28.09
27.27
27.94
1,480,097
+0.23(+0.83%)
Feb 10, 2015
28.19
28.30
27.14
27.71
2,326,954
-0.60(-2.12%)
Feb 09, 2015
27.91
28.64
27.90
28.31
1,752,291
+0.19(+0.68%)
Feb 06, 2015
28.40
28.50
27.82
28.12
1,416,385
-0.01(-0.04%)
Feb 05, 2015
27.51
28.38
27.51
28.13
1,937,819
+0.82(+3.00%)
Feb 04, 2015
27.71
27.75
27.01
27.31
2,020,449
-1.26(-4.41%)
Feb 03, 2015
28.31
28.96
28.17
28.57
2,091,114
+0.61(+2.18%)
Feb 02, 2015
27.60
28.07
27.08
27.96
1,155,629
+0.61(+2.23%)
Jan 30, 2015
26.00
27.53
25.91
27.35
1,009,849
+1.14(+4.35%)
Jan 29, 2015
26.41
26.68
25.22
26.21
888,378
-0.16(-0.61%)
Jan 28, 2015
27.30
27.32
26.31
26.37
785,917
-1.18(-4.28%)
Jan 27, 2015
27.03
27.65
27.00
27.55
771,785
+0.14(+0.51%)
Jan 26, 2015
27.09
27.67
26.93
27.41
617,698
+0.21(+0.77%)
Jan 23, 2015
27.14
27.39
26.71
27.20
1,274,081
-0.26(-0.95%)
Jan 22, 2015
26.57
27.58
26.46
27.46
2,108,433
+0.84(+3.16%)
Jan 21, 2015
25.92
26.98
25.65
26.62
1,454,820
+0.58(+2.23%)
Jan 20, 2015
26.25
26.25
25.47
26.04
1,614,008
-0.21(-0.80%)
Jan 19, 2015
26.26
26.30
25.62
26.25
282,781
-0.28(-1.06%)
Jan 16, 2015
25.43
26.88
25.40
26.53
1,052,834
+1.21(+4.78%)
Jan 15, 2015
25.32
879,711
-0.26(-1.02%)
Jan 14, 2015
24.57
25.61
24.32
25.58
1,168,820
+0.74(+2.98%)
Jan 13, 2015
24.87
25.10
24.32
24.84
1,703,788
-0.24(-0.96%)
Jan 12, 2015
25.35
25.50
24.83
25.08
854,657
-0.81(-3.13%)
Jan 09, 2015
25.44
26.03
25.21
25.89
1,220,834
+0.44(+1.73%)
Jan 08, 2015
25.84
26.07
25.34
25.45
1,421,391
-0.15(-0.59%)
Jan 07, 2015
26.13
26.30
25.43
25.60
1,087,989
-0.20(-0.78%)
Jan 06, 2015
26.17
26.50
25.60
25.80
1,165,394
-0.86(-3.23%)
Jan 05, 2015
27.30
27.35
25.89
26.66
1,313,076
-1.12(-4.03%)
Jan 02, 2015
27.53
27.80
27.34
27.78
778,383
+0.28(+1.02%)
Dec 31, 2014
27.50
27.50
27.50
0
+0.18(+0.66%)
Dec 30, 2014
27.21
27.70
26.90
27.32
705,452
-0.25(-0.91%)
Dec 29, 2014
27.24
27.75
27.17
27.57
728,083
+0.31(+1.14%)
Dec 24, 2014
27.26
27.26
27.26
0
-0.25(-0.91%)
Dec 23, 2014
27.27
27.52
26.99
27.51
1,068,508
+0.46(+1.70%)
Dec 22, 2014
27.39
27.44
26.42
27.05
1,267,301
-0.28(-1.02%)
Dec 19, 2014
26.74
27.41
26.07
27.33
4,708,893
+1.58(+6.14%)
Dec 18, 2014
26.22
27.20
25.21
25.75
3,001,628
-0.09(-0.35%)
Dec 17, 2014
23.46
25.84
23.10
25.84
3,238,726
+2.48(+10.62%)
Dec 16, 2014
24.00
23.36
2,359,581
+1.34(+6.09%)
Dec 15, 2014
22.37
22.55
21.76
22.02
1,577,183
-0.16(-0.72%)
Dec 12, 2014
21.70
22.35
21.39
22.18
1,764,614
+0.26(+1.19%)
Dec 11, 2014
21.90
22.63
21.75
21.92
1,700,748
-0.10(-0.45%)
Dec 10, 2014
22.40
22.40
21.67
22.02
2,120,292
-0.36(-1.61%)
Dec 09, 2014
22.10
22.85
22.00
22.38
1,165,371
-0.17(-0.75%)
Dec 08, 2014
23.50
23.50
22.03
22.55
2,023,111
-1.08(-4.57%)
Dec 05, 2014
24.01
24.05
23.61
23.63
1,142,409
-0.38(-1.58%)
Dec 04, 2014
24.58
24.58
23.76
24.01
1,483,595
-0.70(-2.83%)
Dec 03, 2014
24.25
24.84
24.25
24.71
1,264,649
+0.56(+2.32%)
Dec 02, 2014
24.41
24.97
23.92
24.15
1,328,602
-0.25(-1.02%)
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
.