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 (%)
Sep 30, 2008
45.16
46.18
43.70
44.20
2,854,584
-0.72(-1.60%)
Sep 29, 2008
46.00
46.02
42.58
44.92
1,160,616
-1.88(-4.02%)
Sep 26, 2008
47.10
47.96
45.55
46.80
618,346
-0.60(-1.27%)
Sep 25, 2008
44.85
47.79
44.80
47.40
1,420,717
+2.08(+4.59%)
Sep 24, 2008
45.26
46.18
44.72
45.32
4,003,067
+0.56(+1.25%)
Sep 23, 2008
46.23
47.21
44.27
44.76
2,275,670
-1.67(-3.60%)
Sep 22, 2008
46.32
48.00
46.32
46.43
2,400,709
-0.56(-1.19%)
Sep 19, 2008
45.00
47.00
44.66
46.99
3,601,815
+3.25(+7.43%)
Sep 18, 2008
42.80
49.99
42.74
43.74
3,458,139
+1.44(+3.40%)
Sep 17, 2008
42.91
43.85
41.07
42.30
2,649,770
-0.09(-0.21%)
Sep 16, 2008
40.25
42.97
40.01
42.39
1,172,794
+1.31(+3.19%)
Sep 15, 2008
40.60
41.33
40.37
41.08
1,374,448
-1.05(-2.49%)
Sep 12, 2008
43.00
43.10
41.76
42.13
1,431,624
+0.03(+0.07%)
Sep 11, 2008
41.70
43.36
41.10
42.10
2,449,288
-0.35(-0.82%)
Sep 10, 2008
39.90
42.95
39.76
42.45
3,668,136
+3.02(+7.66%)
Sep 09, 2008
42.50
42.55
39.40
39.43
2,071,498
-2.97(-7.00%)
Sep 08, 2008
44.83
44.85
42.40
42.40
860,875
-0.78(-1.81%)
Sep 05, 2008
43.85
43.95
42.70
43.18
1,257,706
-1.02(-2.31%)
Sep 04, 2008
45.82
45.82
43.75
44.20
1,360,061
-1.72(-3.75%)
Sep 03, 2008
44.86
45.98
44.20
45.92
1,330,648
+0.84(+1.86%)
Sep 02, 2008
46.00
46.38
45.00
45.08
745,324
-1.86(-3.96%)
Aug 29, 2008
47.50
47.85
46.62
46.94
743,835
-0.73(-1.53%)
Aug 28, 2008
48.75
48.94
46.50
47.67
819,063
-0.78(-1.61%)
Aug 27, 2008
47.88
48.52
47.50
48.45
2,015,113
+1.23(+2.60%)
Aug 26, 2008
47.13
47.48
46.69
47.22
729,658
+0.25(+0.53%)
Aug 25, 2008
46.89
47.24
46.36
46.97
753,373
+0.30(+0.64%)
Aug 22, 2008
47.65
47.66
46.02
46.67
721,819
-1.80(-3.71%)
Aug 21, 2008
47.44
49.21
47.30
48.47
936,449
+1.73(+3.70%)
Aug 20, 2008
45.50
47.06
44.30
46.74
1,398,584
+1.66(+3.68%)
Aug 19, 2008
45.47
46.35
44.85
45.08
585,923
-0.17(-0.38%)
Aug 18, 2008
44.69
45.88
44.48
45.25
720,873
+1.03(+2.33%)
Aug 15, 2008
44.95
45.14
44.04
44.22
761,600
-1.29(-2.83%)
Aug 14, 2008
44.55
45.65
44.38
45.51
1,155,354
+0.53(+1.18%)
Aug 13, 2008
43.93
45.23
43.50
44.98
1,160,079
+1.04(+2.37%)
Aug 12, 2008
44.28
44.35
43.67
43.94
725,042
+0.22(+0.50%)
Aug 11, 2008
43.21
43.80
42.55
43.72
562,708
+0.37(+0.85%)
Aug 08, 2008
44.50
44.50
43.09
43.35
2,479,567
-1.54(-3.43%)
Aug 07, 2008
45.70
45.80
44.55
44.89
1,256,017
-0.29(-0.64%)
Aug 06, 2008
44.70
45.44
44.23
45.18
933,855
+0.94(+2.12%)
Aug 05, 2008
43.01
45.24
43.01
44.24
933,323
-1.88(-4.08%)
Aug 04, 2008
45.25
46.85
45.17
46.12
735,791
+0.00(+0.00%)
Aug 01, 2008
45.25
46.85
45.17
46.12
735,791
+0.78(+1.72%)
Jul 31, 2008
46.00
46.00
44.42
45.34
1,063,115
-0.60(-1.31%)
Jul 30, 2008
43.86
46.48
43.52
45.94
850,487
+2.04(+4.65%)
Jul 29, 2008
43.50
44.23
42.77
43.90
866,172
+0.37(+0.85%)
Jul 28, 2008
42.73
43.98
42.65
43.53
1,254,704
+1.13(+2.67%)
Jul 25, 2008
41.90
42.40
41.60
42.40
1,813,965
+0.96(+2.32%)
Jul 24, 2008
42.09
42.68
40.84
41.44
2,244,536
+0.93(+2.30%)
Jul 23, 2008
41.07
41.28
40.30
40.51
1,717,850
-0.84(-2.03%)
Jul 22, 2008
42.00
42.00
40.54
41.35
1,304,054
-0.47(-1.12%)
Jul 21, 2008
41.75
41.82
40.54
41.82
886,680
+0.65(+1.58%)
Jul 18, 2008
42.20
42.20
41.17
41.17
826,338
-0.08(-0.19%)
Jul 17, 2008
41.99
42.00
40.98
41.25
2,342,224
-0.89(-2.11%)
Jul 16, 2008
43.00
43.15
41.33
42.14
1,137,689
-1.03(-2.39%)
Jul 15, 2008
44.51
44.74
42.99
43.17
741,472
-1.83(-4.07%)
Jul 14, 2008
45.20
45.20
44.52
45.00
695,576
+0.20(+0.45%)
Jul 11, 2008
46.00
46.00
44.76
44.80
692,426
-0.43(-0.95%)
Jul 10, 2008
45.20
45.48
44.00
45.23
627,319
+0.64(+1.44%)
Jul 09, 2008
46.50
46.98
44.02
44.59
687,938
-1.21(-2.64%)
Jul 08, 2008
44.95
45.80
43.69
45.80
1,231,024
+1.46(+3.29%)
Jul 07, 2008
46.11
46.96
44.12
44.34
1,349,527
-2.56(-5.46%)
Jul 04, 2008
47.25
47.66
46.20
46.90
305,689
+0.05(+0.11%)
Jul 03, 2008
48.46
49.15
46.57
46.85
1,060,035
-1.80(-3.70%)
Jul 02, 2008
49.44
50.19
48.18
48.65
991,281
-0.17(-0.35%)
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
.