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 (%)
May 30, 2008
50.20
50.75
49.86
49.86
936,478
-0.07(-0.14%)
May 29, 2008
51.30
51.93
49.93
49.93
884,261
-1.40(-2.73%)
May 28, 2008
49.70
51.59
49.28
51.33
812,334
+0.98(+1.95%)
May 27, 2008
51.80
51.90
50.10
50.35
2,754,431
-1.77(-3.40%)
May 26, 2008
52.13
52.50
51.71
52.12
360,661
-0.20(-0.38%)
May 23, 2008
52.71
53.00
51.80
52.32
1,118,461
+0.37(+0.71%)
May 22, 2008
53.00
54.24
51.70
51.95
1,484,163
-1.05(-1.98%)
May 21, 2008
52.72
53.90
52.38
53.00
1,864,064
+0.07(+0.13%)
May 20, 2008
52.49
53.86
51.08
52.93
2,678,623
+0.99(+1.91%)
May 19, 2008
50.55
52.00
50.00
51.94
1,459,400
+0.00(+0.00%)
May 16, 2008
50.55
52.00
50.00
51.94
1,459,400
+2.32(+4.68%)
May 15, 2008
51.00
51.00
48.93
49.62
2,290,717
-0.88(-1.74%)
May 14, 2008
50.32
50.82
50.13
50.50
1,148,965
+0.31(+0.62%)
May 13, 2008
51.29
51.29
49.81
50.19
1,481,836
-1.65(-3.18%)
May 12, 2008
50.70
52.11
50.02
51.84
1,454,932
+1.33(+2.63%)
May 09, 2008
51.50
51.53
50.00
50.51
1,310,174
-0.39(-0.77%)
May 08, 2008
48.90
50.90
48.65
50.90
3,737,458
+2.28(+4.69%)
May 07, 2008
49.05
49.13
48.02
48.62
2,170,932
-0.41(-0.84%)
May 06, 2008
46.85
49.29
46.83
49.03
1,277,030
+2.24(+4.79%)
May 05, 2008
46.71
46.91
45.81
46.79
1,296,963
+0.63(+1.36%)
May 02, 2008
45.01
46.34
46.16
46.16
799,849
+1.47(+3.29%)
May 01, 2008
45.35
45.35
44.69
44.69
439,338
-0.79(-1.74%)
Apr 30, 2008
44.70
45.75
44.10
45.48
810,455
+1.56(+3.55%)
Apr 29, 2008
45.14
45.44
43.53
43.92
1,092,792
-1.44(-3.17%)
Apr 28, 2008
46.70
46.95
45.29
45.36
792,015
-0.63(-1.37%)
Apr 25, 2008
45.35
46.09
45.20
45.99
440,126
+1.19(+2.66%)
Apr 24, 2008
45.40
45.40
44.23
44.80
684,833
-0.65(-1.43%)
Apr 23, 2008
46.70
46.75
44.33
45.45
1,616,801
-1.26(-2.70%)
Apr 22, 2008
46.18
47.31
45.25
46.71
1,420,947
+0.96(+2.10%)
Apr 21, 2008
44.75
46.30
44.75
45.75
1,322,512
+1.25(+2.81%)
Apr 18, 2008
44.24
44.81
43.51
44.50
2,923,909
+0.59(+1.34%)
Apr 17, 2008
43.40
44.21
43.26
43.91
1,462,132
+0.66(+1.53%)
Apr 16, 2008
43.02
43.41
42.61
43.25
1,751,071
+0.30(+0.70%)
Apr 15, 2008
42.98
43.80
42.73
42.95
713,054
+0.45(+1.06%)
Apr 14, 2008
41.69
42.73
41.35
42.50
563,260
+1.00(+2.41%)
Apr 11, 2008
41.21
41.63
41.01
41.50
943,447
+0.01(+0.02%)
Apr 10, 2008
42.00
42.11
41.16
41.49
787,364
-0.29(-0.69%)
Apr 09, 2008
41.86
42.41
41.42
41.78
1,632,164
-0.07(-0.17%)
Apr 08, 2008
41.75
42.35
41.75
41.85
407,770
-0.27(-0.64%)
Apr 07, 2008
42.17
43.00
41.91
42.12
533,347
+0.37(+0.89%)
Apr 04, 2008
41.81
41.97
40.93
41.75
699,282
-0.01(-0.02%)
Apr 03, 2008
41.20
41.97
40.94
41.76
912,854
+0.66(+1.61%)
Apr 02, 2008
40.77
41.19
40.34
41.10
809,826
+0.79(+1.96%)
Apr 01, 2008
40.30
40.81
39.65
40.31
860,620
+0.12(+0.30%)
Mar 31, 2008
40.89
41.46
39.76
40.19
1,071,077
-0.41(-1.01%)
Mar 28, 2008
41.70
41.92
40.30
40.60
1,013,786
-0.92(-2.22%)
Mar 27, 2008
41.31
41.80
40.98
41.52
927,525
+0.29(+0.70%)
Mar 26, 2008
40.68
41.73
40.25
41.23
1,183,344
+0.89(+2.21%)
Mar 25, 2008
41.26
41.29
40.00
40.34
1,157,941
-0.37(-0.91%)
Mar 24, 2008
40.14
41.12
39.09
40.71
511,382
+0.76(+1.90%)
Mar 21, 2008
39.50
40.62
38.95
39.95
1,903,987
+0.00(+0.00%)
Mar 20, 2008
39.50
40.62
38.95
39.95
1,903,987
-0.54(-1.33%)
Mar 19, 2008
42.49
42.49
39.82
40.49
856,991
-2.01(-4.73%)
Mar 18, 2008
42.06
42.67
41.61
42.50
1,044,355
+0.57(+1.36%)
Mar 17, 2008
41.92
42.20
40.81
41.93
885,455
-0.53(-1.25%)
Mar 14, 2008
42.80
42.80
41.52
42.46
646,120
-0.20(-0.47%)
Mar 13, 2008
41.76
42.72
41.51
42.66
717,970
+0.64(+1.52%)
Mar 12, 2008
42.42
42.69
41.91
42.02
938,923
-0.55(-1.29%)
Mar 11, 2008
41.95
42.88
41.52
42.57
840,378
+0.63(+1.50%)
Mar 10, 2008
42.40
42.68
41.72
41.94
474,985
-0.46(-1.08%)
Mar 07, 2008
41.80
42.51
41.75
42.40
720,873
+0.02(+0.05%)
Mar 06, 2008
42.66
42.66
41.81
42.38
1,411,317
-0.13(-0.31%)
Mar 05, 2008
42.25
42.75
41.68
42.51
1,604,264
+0.53(+1.26%)
Mar 04, 2008
41.95
42.15
40.77
41.98
1,047,514
+0.06(+0.14%)
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
.