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, 2009
30.66
30.66
29.81
30.14
808,273
-0.11(-0.36%)
Sep 29, 2009
30.45
30.56
30.14
30.25
739,319
-0.12(-0.40%)
Sep 28, 2009
29.91
30.61
29.91
30.37
685,852
+0.57(+1.91%)
Sep 25, 2009
29.85
30.29
29.80
29.80
519,710
-0.20(-0.67%)
Sep 24, 2009
30.70
30.95
29.61
30.00
1,031,191
-0.82(-2.66%)
Sep 23, 2009
31.06
31.20
30.57
30.82
703,482
-0.14(-0.45%)
Sep 22, 2009
30.61
31.20
30.44
30.96
1,605,713
+0.49(+1.61%)
Sep 21, 2009
30.35
30.58
29.88
30.47
738,801
-0.28(-0.91%)
Sep 18, 2009
30.56
30.95
30.43
30.75
1,964,256
+0.15(+0.49%)
Sep 17, 2009
30.40
30.60
30.17
30.60
1,344,403
+0.28(+0.92%)
Sep 16, 2009
30.25
30.49
30.07
30.32
1,713,720
+0.25(+0.83%)
Sep 15, 2009
29.76
30.07
29.64
30.07
1,642,473
+0.47(+1.59%)
Sep 14, 2009
29.30
29.70
29.15
29.60
1,144,474
+0.10(+0.34%)
Sep 11, 2009
29.18
29.54
29.01
29.50
1,113,940
+0.50(+1.72%)
Sep 10, 2009
28.79
29.15
28.55
29.00
1,690,338
+0.30(+1.05%)
Sep 09, 2009
29.05
29.12
28.61
28.70
1,581,130
-0.21(-0.73%)
Sep 08, 2009
29.00
29.23
28.88
28.91
1,208,241
+0.40(+1.40%)
Sep 04, 2009
28.75
28.93
28.33
28.51
1,316,908
-0.17(-0.59%)
Sep 03, 2009
28.78
29.10
28.65
28.68
847,391
+0.13(+0.46%)
Sep 02, 2009
29.12
29.26
28.53
28.55
1,512,990
-0.57(-1.96%)
Sep 01, 2009
29.60
29.69
29.00
29.12
1,019,640
-0.36(-1.22%)
Aug 31, 2009
29.80
29.80
28.97
29.48
1,610,624
-0.52(-1.73%)
Aug 28, 2009
30.64
30.80
29.93
30.00
3,189,695
-0.34(-1.12%)
Aug 27, 2009
30.57
30.64
30.01
30.34
678,549
-0.32(-1.04%)
Aug 26, 2009
30.51
30.99
30.51
30.66
608,928
-0.05(-0.16%)
Aug 25, 2009
31.20
31.20
30.50
30.71
1,066,770
-0.29(-0.94%)
Aug 24, 2009
31.14
31.14
30.81
31.00
1,096,567
+0.11(+0.36%)
Aug 21, 2009
31.13
31.13
30.61
30.89
892,941
+0.15(+0.49%)
Aug 20, 2009
30.86
31.10
30.71
30.74
543,069
-0.04(-0.13%)
Aug 19, 2009
30.70
31.03
30.38
30.78
1,490,113
-0.77(-2.44%)
Aug 18, 2009
30.63
31.60
30.43
31.55
2,823,959
+0.97(+3.17%)
Aug 17, 2009
30.05
30.64
30.00
30.58
667,804
-0.38(-1.23%)
Aug 14, 2009
31.02
31.02
30.32
30.96
652,065
+0.06(+0.19%)
Aug 13, 2009
30.64
31.05
30.25
30.90
869,176
+0.87(+2.90%)
Aug 12, 2009
30.05
30.44
29.99
30.03
775,462
+0.02(+0.07%)
Aug 11, 2009
30.80
31.03
29.90
30.01
1,369,935
-0.78(-2.53%)
Aug 10, 2009
31.30
31.47
30.69
30.79
667,883
-0.48(-1.54%)
Aug 07, 2009
31.68
31.80
31.18
31.27
500,503
-0.03(-0.10%)
Aug 06, 2009
31.50
31.73
31.26
31.30
470,328
-0.15(-0.48%)
Aug 05, 2009
31.71
31.85
31.13
31.45
1,076,286
-0.35(-1.10%)
Aug 04, 2009
32.48
32.49
31.34
31.80
1,233,937
+0.10(+0.32%)
Jul 31, 2009
31.60
32.00
31.33
31.70
1,168,334
-0.30(-0.94%)
Jul 30, 2009
32.25
32.25
31.81
32.00
973,363
+0.40(+1.27%)
Jul 29, 2009
32.50
32.50
31.54
31.60
677,213
-0.93(-2.86%)
Jul 28, 2009
33.03
33.55
32.53
32.53
642,945
-1.12(-3.33%)
Jul 27, 2009
33.59
33.75
33.06
33.65
629,206
+0.29(+0.87%)
Jul 24, 2009
34.00
34.00
33.15
33.36
693,913
-0.64(-1.88%)
Jul 23, 2009
32.35
34.04
32.25
34.00
2,034,805
+2.00(+6.25%)
Jul 22, 2009
31.35
32.04
31.35
32.00
810,509
+0.20(+0.63%)
Jul 21, 2009
32.50
32.65
31.50
31.80
932,056
-0.58(-1.79%)
Jul 20, 2009
32.35
32.45
31.56
32.38
657,744
+1.02(+3.25%)
Jul 17, 2009
31.04
31.47
31.00
31.36
880,702
+0.41(+1.32%)
Jul 16, 2009
31.43
31.50
30.80
30.95
929,930
-0.49(-1.56%)
Jul 15, 2009
31.05
31.94
30.92
31.44
1,144,257
+0.85(+2.78%)
Jul 14, 2009
31.10
31.19
30.43
30.59
486,491
-0.13(-0.42%)
Jul 13, 2009
30.00
30.72
29.68
30.72
558,961
+0.47(+1.55%)
Jul 10, 2009
29.60
30.25
29.51
30.25
490,911
+0.22(+0.73%)
Jul 09, 2009
29.54
30.03
29.29
30.03
1,941,141
+1.24(+4.31%)
Jul 08, 2009
29.50
29.96
28.29
28.79
1,683,026
-0.65(-2.21%)
Jul 07, 2009
30.32
30.72
29.40
29.44
1,215,068
-0.88(-2.90%)
Jul 06, 2009
31.50
31.50
30.25
30.32
928,506
-1.61(-5.04%)
Jul 03, 2009
31.61
32.27
31.61
31.93
212,059
+0.13(+0.41%)
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
.