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 (%)
Aug 31, 2010
24.52
24.97
24.48
24.84
1,473,938
+0.14(+0.57%)
Aug 30, 2010
24.86
25.05
24.58
24.70
790,038
+0.00(+0.00%)
Aug 27, 2010
24.59
24.77
24.26
24.70
1,044,725
+0.28(+1.15%)
Aug 26, 2010
24.50
24.59
24.29
24.42
718,573
+0.12(+0.49%)
Aug 25, 2010
24.55
24.57
24.21
24.30
1,133,242
-0.28(-1.14%)
Aug 24, 2010
25.00
25.11
24.55
24.58
946,907
-0.52(-2.07%)
Aug 23, 2010
24.91
25.23
24.91
25.10
1,339,365
+0.13(+0.52%)
Aug 20, 2010
25.00
25.02
24.68
24.97
1,316,827
-0.06(-0.24%)
Aug 19, 2010
25.50
25.50
25.01
25.03
1,812,385
-0.47(-1.84%)
Aug 18, 2010
25.55
25.62
25.33
25.50
2,867,680
-0.47(-1.81%)
Aug 17, 2010
25.40
26.06
25.30
25.97
2,012,424
+0.70(+2.77%)
Aug 16, 2010
25.24
25.44
25.12
25.27
1,136,080
+0.15(+0.60%)
Aug 13, 2010
25.10
25.26
25.05
25.12
1,341,131
-0.01(-0.04%)
Aug 12, 2010
25.31
25.59
25.10
25.13
1,451,571
-0.41(-1.61%)
Aug 11, 2010
25.60
25.74
25.35
25.54
1,290,040
-0.41(-1.58%)
Aug 10, 2010
25.59
26.00
25.47
25.95
794,760
+0.21(+0.82%)
Aug 09, 2010
25.81
25.83
25.59
25.74
395,797
+0.07(+0.27%)
Aug 06, 2010
25.79
25.79
25.42
25.67
719,218
-0.12(-0.47%)
Aug 05, 2010
25.60
25.84
25.21
25.79
1,269,790
+0.21(+0.82%)
Aug 04, 2010
25.75
25.79
25.52
25.58
489,091
-0.12(-0.47%)
Aug 03, 2010
25.70
25.80
25.54
25.70
943,653
+0.44(+1.74%)
Jul 30, 2010
25.10
25.49
25.00
25.26
1,135,854
+0.12(+0.48%)
Jul 29, 2010
25.60
25.60
25.03
25.14
1,246,665
-0.26(-1.02%)
Jul 28, 2010
25.75
25.92
24.87
25.40
2,945,758
-0.99(-3.75%)
Jul 27, 2010
26.87
26.95
26.37
26.39
566,396
-0.34(-1.27%)
Jul 26, 2010
26.65
26.91
26.46
26.73
550,735
+0.22(+0.83%)
Jul 23, 2010
26.53
26.56
26.26
26.51
693,606
+0.01(+0.04%)
Jul 22, 2010
26.35
26.57
26.21
26.50
666,937
+0.28(+1.07%)
Jul 21, 2010
26.59
26.59
25.94
26.22
635,206
-0.25(-0.94%)
Jul 20, 2010
25.84
26.48
25.81
26.47
497,019
+0.32(+1.22%)
Jul 19, 2010
26.03
26.16
25.77
26.15
383,125
+0.22(+0.85%)
Jul 16, 2010
26.60
26.60
25.77
25.93
895,678
-0.79(-2.96%)
Jul 15, 2010
26.43
26.73
26.17
26.72
752,419
+0.29(+1.10%)
Jul 14, 2010
26.93
26.93
26.41
26.43
504,903
-0.51(-1.89%)
Jul 13, 2010
26.96
27.10
26.72
26.94
996,578
+0.07(+0.26%)
Jul 12, 2010
26.88
27.05
26.69
26.87
598,770
-0.01(-0.04%)
Jul 09, 2010
26.61
26.88
26.40
26.88
846,742
+0.36(+1.36%)
Jul 08, 2010
26.54
26.71
26.18
26.52
507,964
+0.11(+0.42%)
Jul 07, 2010
25.97
26.41
25.85
26.41
785,327
+0.55(+2.13%)
Jul 06, 2010
25.55
25.97
25.55
25.86
1,485,267
+0.32(+1.25%)
Jul 02, 2010
25.39
25.92
25.30
25.54
592,799
+0.30(+1.19%)
Jun 30, 2010
25.31
25.78
25.24
25.24
1,122,318
-0.07(-0.28%)
Jun 29, 2010
26.04
26.04
25.24
25.31
937,644
-1.11(-4.20%)
Jun 25, 2010
26.33
26.74
26.30
26.42
740,352
+0.04(+0.15%)
Jun 24, 2010
27.01
27.02
26.32
26.38
810,741
-0.63(-2.33%)
Jun 23, 2010
26.75
27.02
26.61
27.01
893,285
+0.21(+0.78%)
Jun 22, 2010
27.08
27.30
26.79
26.80
816,297
-0.28(-1.03%)
Jun 21, 2010
26.95
27.27
26.84
27.08
534,325
+0.37(+1.39%)
Jun 18, 2010
27.08
27.10
26.71
26.71
2,174,795
-0.25(-0.93%)
Jun 17, 2010
26.85
27.06
26.75
26.96
877,023
+0.03(+0.11%)
Jun 16, 2010
26.51
27.00
26.36
26.93
2,733,755
+0.42(+1.58%)
Jun 15, 2010
26.25
26.55
26.21
26.51
940,000
+0.40(+1.53%)
Jun 14, 2010
26.64
26.80
25.98
26.11
807,886
-0.38(-1.43%)
Jun 11, 2010
26.03
26.49
25.95
26.49
753,926
+0.31(+1.18%)
Jun 10, 2010
25.75
26.19
25.70
26.18
1,433,833
+0.64(+2.51%)
Jun 09, 2010
25.65
25.80
25.38
25.54
1,145,198
+0.09(+0.35%)
Jun 08, 2010
25.43
25.53
25.13
25.45
773,074
+0.02(+0.08%)
Jun 07, 2010
26.07
26.19
25.33
25.43
982,272
-0.61(-2.34%)
Jun 04, 2010
26.19
26.52
26.01
26.04
734,820
-0.40(-1.51%)
Jun 03, 2010
26.29
26.49
26.00
26.44
1,230,973
+0.32(+1.23%)
Jun 02, 2010
26.20
26.39
26.05
26.12
1,141,117
-0.03(-0.11%)
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
.