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 (%)
Mar 31, 2008
40.89
41.46
39.76
40.19
1,071,077
-0.41(-1.01%)
Mar 28, 2008
41.70
41.92
40.30
40.60
1,013,786
-0.92(-2.22%)
Mar 27, 2008
41.31
41.80
40.98
41.52
927,525
+0.29(+0.70%)
Mar 26, 2008
40.68
41.73
40.25
41.23
1,183,344
+0.89(+2.21%)
Mar 25, 2008
41.26
41.29
40.00
40.34
1,157,941
-0.37(-0.91%)
Mar 24, 2008
40.14
41.12
39.09
40.71
511,382
+0.76(+1.90%)
Mar 21, 2008
39.50
40.62
38.95
39.95
1,903,987
+0.00(+0.00%)
Mar 20, 2008
39.50
40.62
38.95
39.95
1,903,987
-0.54(-1.33%)
Mar 19, 2008
42.49
42.49
39.82
40.49
856,991
-2.01(-4.73%)
Mar 18, 2008
42.06
42.67
41.61
42.50
1,044,355
+0.57(+1.36%)
Mar 17, 2008
41.92
42.20
40.81
41.93
885,455
-0.53(-1.25%)
Mar 14, 2008
42.80
42.80
41.52
42.46
646,120
-0.20(-0.47%)
Mar 13, 2008
41.76
42.72
41.51
42.66
717,970
+0.64(+1.52%)
Mar 12, 2008
42.42
42.69
41.91
42.02
938,923
-0.55(-1.29%)
Mar 11, 2008
41.95
42.88
41.52
42.57
840,378
+0.63(+1.50%)
Mar 10, 2008
42.40
42.68
41.72
41.94
474,985
-0.46(-1.08%)
Mar 07, 2008
41.80
42.51
41.75
42.40
720,873
+0.02(+0.05%)
Mar 06, 2008
42.66
42.66
41.81
42.38
1,411,317
-0.13(-0.31%)
Mar 05, 2008
42.25
42.75
41.68
42.51
1,604,264
+0.53(+1.26%)
Mar 04, 2008
41.95
42.15
40.77
41.98
1,047,514
+0.06(+0.14%)
Mar 03, 2008
42.00
42.33
41.52
41.92
904,508
+0.22(+0.53%)
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%)
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
.