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 31, 2006
62.46
64.99
62.46
64.70
742,233
+1.51(+2.39%)
May 30, 2006
65.00
65.24
63.10
63.19
266,141
-0.51(-0.80%)
May 26, 2006
64.10
64.55
63.23
63.70
338,135
-0.42(-0.66%)
May 25, 2006
60.91
64.26
60.91
64.12
444,320
+3.62(+5.98%)
May 24, 2006
61.80
61.80
60.10
60.50
826,011
-1.60(-2.58%)
May 23, 2006
62.50
63.00
61.70
62.10
736,387
+0.65(+1.06%)
May 22, 2006
61.45
61.45
61.45
61.45
0
+0.00(+0.00%)
May 19, 2006
58.50
61.80
58.00
61.45
670,353
+2.10(+3.54%)
May 18, 2006
59.68
60.03
58.10
59.35
446,673
+0.10(+0.17%)
May 17, 2006
60.40
62.33
59.16
59.25
932,322
-0.90(-1.50%)
May 16, 2006
60.50
61.41
58.79
60.15
944,611
-0.33(-0.55%)
May 15, 2006
61.50
61.50
60.25
60.48
914,883
-1.92(-3.08%)
May 12, 2006
63.85
63.86
62.16
62.40
633,166
-1.45(-2.27%)
May 11, 2006
64.75
65.38
63.76
63.85
626,819
-0.16(-0.25%)
May 10, 2006
64.40
64.40
63.05
64.01
388,472
-0.28(-0.44%)
May 09, 2006
63.00
64.88
62.65
64.29
730,653
+1.41(+2.24%)
May 08, 2006
63.51
63.51
60.90
62.88
1,660,505
-0.67(-1.05%)
May 05, 2006
64.38
64.92
63.10
63.55
1,088,117
-0.31(-0.49%)
May 04, 2006
65.49
65.49
63.56
63.86
538,419
-1.75(-2.67%)
May 03, 2006
68.18
68.30
65.40
65.61
804,936
-1.99(-2.94%)
May 02, 2006
68.45
68.58
67.54
67.60
724,955
-0.48(-0.71%)
May 01, 2006
67.00
68.09
66.03
68.08
566,103
+2.28(+3.47%)
Apr 28, 2006
65.80
65.80
65.80
65.80
0
+0.64(+0.98%)
Apr 27, 2006
65.91
65.91
64.54
65.16
733,763
-1.34(-2.02%)
Apr 26, 2006
67.61
67.61
65.82
66.50
588,929
-0.50(-0.75%)
Apr 25, 2006
68.84
69.39
65.82
67.00
955,533
-1.30(-1.90%)
Apr 24, 2006
70.20
70.20
67.66
68.30
716,033
-1.73(-2.47%)
Apr 21, 2006
70.65
71.48
69.92
70.03
849,454
-0.47(-0.67%)
Apr 20, 2006
73.50
73.85
70.33
70.50
977,637
-2.85(-3.89%)
Apr 19, 2006
74.90
74.90
73.30
73.35
958,924
-1.35(-1.81%)
Apr 18, 2006
75.35
75.64
74.13
74.70
739,760
-0.42(-0.56%)
Apr 17, 2006
74.25
75.14
74.10
75.12
285,626
+1.42(+1.93%)
Apr 13, 2006
72.56
73.70
72.19
73.70
215,699
+1.14(+1.57%)
Apr 12, 2006
73.86
74.01
72.37
72.56
323,640
-0.82(-1.12%)
Apr 11, 2006
75.15
75.44
73.14
73.38
450,183
-1.27(-1.70%)
Apr 10, 2006
73.52
74.77
73.48
74.65
383,060
+1.65(+2.26%)
Apr 07, 2006
71.95
73.19
71.75
73.00
361,071
+0.50(+0.69%)
Apr 06, 2006
72.40
72.68
71.95
72.50
360,933
+0.89(+1.24%)
Apr 05, 2006
71.45
72.38
71.11
71.61
343,030
+0.31(+0.43%)
Apr 04, 2006
71.63
71.99
71.03
71.30
253,850
-0.33(-0.46%)
Apr 03, 2006
70.66
72.28
70.66
71.63
510,586
+0.98(+1.39%)
Mar 31, 2006
70.20
70.98
68.92
70.65
616,903
-0.41(-0.58%)
Mar 30, 2006
71.18
72.45
71.05
71.06
393,705
-0.03(-0.04%)
Mar 29, 2006
69.83
71.14
69.82
71.09
545,542
+1.26(+1.80%)
Mar 28, 2006
70.70
71.00
69.83
69.83
2,590,159
-0.42(-0.60%)
Mar 27, 2006
71.18
71.24
70.15
70.25
1,922,391
-1.66(-2.31%)
Mar 24, 2006
71.25
72.22
70.62
71.91
384,650
+0.68(+0.95%)
Mar 21, 2006
70.44
71.60
69.69
71.23
198,388
+0.41(+0.58%)
Mar 20, 2006
72.00
72.72
70.63
70.82
197,196
-0.95(-1.32%)
Mar 17, 2006
72.99
73.00
71.73
71.77
452,284
-1.15(-1.58%)
Mar 16, 2006
71.52
73.15
71.13
72.92
390,745
+1.40(+1.96%)
Mar 15, 2006
71.00
71.98
70.74
71.52
534,681
-0.14(-0.20%)
Mar 14, 2006
72.05
72.59
71.25
71.66
236,750
-0.09(-0.13%)
Mar 13, 2006
71.25
72.25
70.92
71.75
277,615
+0.53(+0.74%)
Mar 10, 2006
69.62
71.90
69.62
71.22
373,145
+1.22(+1.74%)
Mar 09, 2006
70.79
72.09
69.51
70.00
366,860
-0.75(-1.06%)
Mar 08, 2006
69.90
70.75
69.10
70.75
293,033
+0.07(+0.10%)
Mar 07, 2006
70.35
71.35
69.80
70.68
255,424
-0.28(-0.39%)
Mar 06, 2006
71.46
71.46
70.20
70.96
286,178
-0.50(-0.70%)
Mar 03, 2006
70.50
72.00
70.50
71.46
222,022
+0.27(+0.38%)
Mar 02, 2006
71.00
72.14
70.96
71.19
304,452
+0.80(+1.14%)
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
.