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 (%)
Jul 31, 2012
25.20
25.30
24.91
24.91
1,054,292
-0.30(-1.19%)
Jul 30, 2012
25.32
25.45
25.10
25.21
738,365
-0.04(-0.16%)
Jul 27, 2012
25.06
25.40
24.99
25.25
729,222
+0.25(+1.00%)
Jul 26, 2012
24.89
25.10
24.80
25.00
639,242
+0.32(+1.30%)
Jul 25, 2012
24.85
24.97
24.52
24.68
858,353
-0.16(-0.64%)
Jul 24, 2012
25.24
25.45
24.52
24.84
596,253
-0.28(-1.11%)
Jul 23, 2012
25.09
25.40
24.88
25.12
836,407
-0.46(-1.80%)
Jul 20, 2012
25.60
25.65
25.42
25.58
467,739
-0.15(-0.58%)
Jul 19, 2012
25.80
25.95
25.45
25.73
946,242
-0.07(-0.27%)
Jul 18, 2012
26.14
26.14
25.71
25.80
923,204
-0.42(-1.60%)
Jul 17, 2012
26.09
26.25
25.85
26.22
519,813
+0.21(+0.81%)
Jul 16, 2012
25.55
26.23
25.47
26.01
852,347
+0.43(+1.68%)
Jul 13, 2012
25.62
25.86
25.58
25.58
707,246
+0.02(+0.08%)
Jul 12, 2012
25.74
25.74
25.28
25.56
835,850
-0.19(-0.74%)
Jul 11, 2012
25.35
25.90
25.34
25.75
728,675
+0.35(+1.38%)
Jul 10, 2012
25.49
26.00
25.25
25.40
933,352
-0.01(-0.04%)
Jul 09, 2012
25.56
25.69
25.27
25.41
435,278
-0.20(-0.78%)
Jul 06, 2012
25.65
25.82
25.35
25.61
494,704
-0.43(-1.65%)
Jul 05, 2012
26.11
26.24
25.76
26.04
655,665
-0.10(-0.38%)
Jul 04, 2012
26.10
26.25
25.90
26.14
251,384
+0.17(+0.65%)
Jul 03, 2012
25.76
26.13
25.97
25.97
806,438
+0.52(+2.04%)
Jun 29, 2012
25.45
25.45
25.45
0
+0.31(+1.23%)
Jun 28, 2012
24.71
25.18
24.48
25.14
650,865
+0.24(+0.96%)
Jun 27, 2012
24.20
25.01
24.12
24.90
869,256
+0.79(+3.28%)
Jun 26, 2012
23.76
24.29
23.76
24.11
2,888,038
+0.27(+1.13%)
Jun 25, 2012
23.99
24.00
23.55
23.84
587,529
-0.27(-1.12%)
Jun 22, 2012
24.47
24.58
23.80
24.11
688,005
-0.10(-0.41%)
Jun 21, 2012
25.25
25.25
24.15
24.21
918,059
-1.14(-4.50%)
Jun 20, 2012
25.17
25.36
24.90
25.35
1,379,331
+0.25(+1.00%)
Jun 19, 2012
24.89
25.11
24.86
25.10
1,348,766
+0.43(+1.74%)
Jun 18, 2012
24.70
24.92
24.60
24.67
617,148
-0.11(-0.44%)
Jun 15, 2012
24.35
25.00
24.30
24.78
2,054,499
+0.61(+2.52%)
Jun 14, 2012
24.47
24.54
24.13
24.17
1,049,794
-0.17(-0.70%)
Jun 13, 2012
24.15
24.46
24.02
24.34
751,954
+0.08(+0.33%)
Jun 12, 2012
23.60
24.30
23.56
24.26
776,538
+0.72(+3.06%)
Jun 11, 2012
24.17
24.18
23.44
23.54
721,132
-0.29(-1.22%)
Jun 08, 2012
23.80
24.28
23.75
23.83
868,762
-0.33(-1.37%)
Jun 07, 2012
24.20
24.39
23.90
24.16
1,364,821
+0.16(+0.67%)
Jun 06, 2012
23.09
24.05
22.97
24.00
1,497,168
+1.05(+4.58%)
Jun 05, 2012
22.50
23.03
22.45
22.95
705,624
+0.49(+2.18%)
Jun 04, 2012
22.60
22.71
22.04
22.46
1,135,952
-0.18(-0.80%)
Jun 02, 2012
22.87
22.96
22.50
22.64
700,915
+0.00(+0.00%)
Jun 01, 2012
22.87
22.96
22.50
22.64
700,915
-0.67(-2.87%)
May 31, 2012
23.07
23.33
22.91
23.31
898,500
+0.24(+1.04%)
May 30, 2012
23.60
23.69
22.96
23.07
1,734,558
-0.83(-3.47%)
May 29, 2012
23.66
23.90
23.49
23.90
1,092,990
+0.25(+1.06%)
May 28, 2012
23.50
23.65
23.24
23.65
183,062
+0.35(+1.50%)
May 25, 2012
23.38
23.60
23.18
23.30
740,339
-0.16(-0.68%)
May 24, 2012
23.48
23.59
23.15
23.46
509,063
+0.10(+0.43%)
May 23, 2012
23.13
23.41
22.76
23.36
605,327
-0.09(-0.38%)
May 22, 2012
23.39
23.55
23.17
23.45
1,806,148
+0.56(+2.45%)
May 18, 2012
22.89
22.89
22.89
0
-0.10(-0.43%)
May 17, 2012
23.17
23.19
22.83
22.99
5,101,979
-0.18(-0.78%)
May 16, 2012
23.23
23.57
23.03
23.17
1,176,990
-0.14(-0.60%)
May 15, 2012
23.74
23.76
23.23
23.31
1,321,941
-0.37(-1.56%)
May 14, 2012
24.02
24.09
23.68
23.68
1,319,829
-0.68(-2.79%)
May 11, 2012
24.41
24.52
24.23
24.36
366,165
-0.05(-0.20%)
May 10, 2012
24.50
24.61
24.37
24.41
636,423
+0.08(+0.33%)
May 09, 2012
24.41
24.45
24.09
24.33
753,086
-0.16(-0.65%)
May 08, 2012
24.50
24.71
24.03
24.49
1,015,307
-0.09(-0.37%)
May 07, 2012
24.55
24.75
24.40
24.58
446,707
-0.20(-0.81%)
May 04, 2012
25.00
25.12
24.52
24.78
699,487
-0.47(-1.86%)
May 03, 2012
25.46
25.58
25.09
25.25
650,338
-0.26(-1.02%)
May 02, 2012
25.59
25.70
25.42
25.51
542,018
-0.08(-0.31%)
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
.