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 (%)
Jun 30, 2015
23.89
23.89
23.89
0
-0.02(-0.08%)
Jun 29, 2015
24.07
24.16
23.76
23.91
1,285,549
-0.43(-1.77%)
Jun 26, 2015
24.42
24.45
24.20
24.34
864,036
-0.11(-0.45%)
Jun 25, 2015
24.45
24.56
24.29
24.45
956,569
+0.00(+0.00%)
Jun 24, 2015
24.28
24.72
24.20
24.45
1,098,824
+0.12(+0.49%)
Jun 23, 2015
23.87
24.35
23.84
24.33
1,295,959
+0.44(+1.84%)
Jun 22, 2015
23.67
24.12
23.61
23.89
1,302,620
+0.22(+0.93%)
Jun 19, 2015
23.51
23.99
23.45
23.67
3,555,606
-0.05(-0.21%)
Jun 18, 2015
23.67
23.79
23.64
23.72
1,187,269
+0.00(+0.00%)
Jun 17, 2015
23.80
24.17
23.54
23.72
1,672,652
+0.08(+0.34%)
Jun 16, 2015
23.65
23.72
23.37
23.64
1,412,503
-0.11(-0.46%)
Jun 15, 2015
23.77
23.82
23.60
23.75
1,206,938
-0.26(-1.08%)
Jun 12, 2015
24.10
24.28
24.00
24.01
1,093,541
-0.29(-1.19%)
Jun 11, 2015
24.44
24.44
24.13
24.30
1,018,115
-0.05(-0.21%)
Jun 10, 2015
24.17
24.47
24.11
24.35
929,407
+0.50(+2.10%)
Jun 09, 2015
23.50
24.13
23.50
23.85
1,592,200
+0.57(+2.45%)
Jun 08, 2015
23.91
23.94
23.22
23.28
1,201,641
-0.72(-3.00%)
Jun 05, 2015
23.61
24.21
23.56
24.00
637,296
+0.25(+1.05%)
Jun 04, 2015
24.06
24.15
23.50
23.75
996,922
-0.47(-1.94%)
Jun 03, 2015
24.59
24.80
24.13
24.22
1,257,275
-0.73(-2.93%)
Jun 02, 2015
24.72
25.04
24.72
24.95
884,121
+0.23(+0.93%)
Jun 01, 2015
24.54
24.88
24.36
24.72
730,903
+0.28(+1.15%)
May 29, 2015
24.48
24.63
24.20
24.44
654,095
-0.04(-0.16%)
May 28, 2015
24.28
24.48
24.11
24.48
440,223
+0.10(+0.41%)
May 27, 2015
24.47
24.51
24.08
24.38
1,228,416
-0.07(-0.29%)
May 26, 2015
24.81
24.89
24.33
24.45
670,815
-0.44(-1.77%)
May 25, 2015
24.95
24.97
24.80
24.89
134,993
-0.04(-0.16%)
May 22, 2015
24.82
25.05
24.62
24.93
583,012
-0.05(-0.20%)
May 21, 2015
24.64
25.04
24.63
24.98
520,009
+0.41(+1.67%)
May 20, 2015
24.68
25.04
24.52
24.57
715,550
-0.01(-0.04%)
May 19, 2015
24.87
24.87
24.39
24.58
810,935
-0.32(-1.29%)
May 15, 2015
24.90
24.90
24.90
0
+0.23(+0.93%)
May 14, 2015
24.83
24.96
24.63
24.67
820,972
-0.19(-0.76%)
May 13, 2015
24.90
24.96
24.62
24.86
835,972
+0.07(+0.28%)
May 12, 2015
25.13
25.16
24.73
24.79
746,435
-0.20(-0.80%)
May 11, 2015
25.32
25.38
24.81
24.99
797,390
-0.25(-0.99%)
May 08, 2015
25.10
25.69
24.90
25.24
1,295,963
+0.21(+0.84%)
May 07, 2015
25.86
25.86
24.68
25.03
2,187,889
-0.83(-3.21%)
May 06, 2015
26.05
26.38
25.30
25.86
1,321,176
-0.39(-1.49%)
May 05, 2015
27.16
27.25
26.18
26.25
1,066,668
-0.70(-2.60%)
May 04, 2015
26.92
27.19
26.84
26.95
367,539
-0.01(-0.04%)
May 01, 2015
26.95
27.13
26.67
26.96
468,825
-0.02(-0.07%)
Apr 30, 2015
27.22
27.22
26.77
26.98
787,663
-0.23(-0.85%)
Apr 29, 2015
27.24
27.44
26.99
27.21
740,919
-0.09(-0.33%)
Apr 28, 2015
27.66
27.80
27.17
27.30
816,188
-0.39(-1.41%)
Apr 27, 2015
27.98
28.03
27.56
27.69
626,137
-0.17(-0.61%)
Apr 24, 2015
27.85
27.93
27.50
27.86
746,212
+0.00(+0.00%)
Apr 23, 2015
27.48
28.05
27.36
27.86
1,091,026
+0.46(+1.68%)
Apr 22, 2015
27.32
27.43
26.81
27.40
568,554
+0.15(+0.55%)
Apr 21, 2015
27.56
27.63
27.03
27.25
547,803
-0.16(-0.58%)
Apr 20, 2015
27.69
28.06
27.39
27.41
687,659
-0.13(-0.47%)
Apr 17, 2015
27.32
27.58
27.06
27.54
347,349
+0.09(+0.33%)
Apr 16, 2015
27.84
27.86
27.12
27.45
737,644
-0.42(-1.51%)
Apr 15, 2015
27.76
28.05
27.59
27.87
955,909
+0.37(+1.35%)
Apr 14, 2015
27.36
27.70
27.27
27.50
658,319
+0.16(+0.59%)
Apr 13, 2015
27.87
27.87
27.18
27.34
682,893
+0.02(+0.07%)
Apr 10, 2015
27.32
27.52
27.15
27.32
563,599
+0.26(+0.96%)
Apr 09, 2015
26.71
27.61
26.71
27.06
936,531
+0.46(+1.73%)
Apr 08, 2015
27.12
27.38
26.53
26.60
894,994
-0.60(-2.21%)
Apr 07, 2015
26.92
27.54
26.85
27.20
774,372
+0.18(+0.67%)
Apr 06, 2015
26.69
27.22
26.59
27.02
703,753
+0.40(+1.50%)
Apr 02, 2015
26.62
26.62
26.62
0
+0.71(+2.74%)
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
.