Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husky Energy (OP: HUSKF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 33.76 33.87 33.75 33.87 13,823 +0.45(+1.35%)
May 29, 2014 33.41 33.42 33.41 33.42 5,464 +0.02(+0.06%)
May 28, 2014 33.64 33.64 33.40 33.40 1,783 -0.00(-0.00%)
May 27, 2014 33.64 33.64 33.40 33.40 1,842 -0.61(-1.79%)
May 23, 2014 34.01 34.01 34.01 0 +0.26(+0.77%)
May 22, 2014 33.74 33.75 33.74 33.75 550 +0.47(+1.42%)
May 21, 2014 33.00 33.28 33.00 33.28 1,457 +0.17(+0.51%)
May 20, 2014 32.92 33.11 32.92 33.11 5,771 -0.06(-0.18%)
May 16, 2014 33.17 33.17 33.17 3 -0.30(-0.90%)
May 15, 2014 33.44 33.47 33.30 33.47 1,311 -0.14(-0.42%)
May 14, 2014 33.52 33.92 33.52 33.61 21,773 +0.56(+1.69%)
May 12, 2014 33.05 33.05 33.05 148 +0.13(+0.39%)
May 09, 2014 32.92 32.92 32.92 32.92 1,835 -0.37(-1.11%)
May 08, 2014 33.44 33.44 33.18 33.29 781 +0.21(+0.63%)
May 07, 2014 33.22 33.26 32.85 33.08 5,124 +0.38(+1.16%)
May 06, 2014 32.70 32.70 32.70 32.70 672 +0.10(+0.30%)
May 02, 2014 32.60 32.60 32.60 32.60 834 -0.09(-0.27%)
May 01, 2014 32.79 32.79 32.68 32.69 2,761 -0.02(-0.06%)
Apr 30, 2014 32.73 32.73 32.71 32.71 762 +0.49(+1.53%)
Apr 28, 2014 32.22 32.22 32.22 443 +0.23(+0.71%)
Apr 25, 2014 31.94 31.99 31.93 31.99 15,934 -0.61(-1.87%)
Apr 24, 2014 32.89 32.89 32.60 32.60 5,323 -0.39(-1.18%)
Apr 23, 2014 33.07 33.07 32.99 32.99 1,548 -0.10(-0.31%)
Apr 22, 2014 33.13 33.83 33.09 33.09 23,788 +0.17(+0.53%)
Apr 21, 2014 32.86 33.01 32.86 32.92 953 +0.11(+0.34%)
Apr 17, 2014 32.81 32.81 32.81 0 +0.91(+2.85%)
Apr 16, 2014 32.04 32.04 31.90 31.90 379 +0.16(+0.50%)
Apr 15, 2014 31.66 31.90 31.66 31.74 575 -0.08(-0.25%)
Apr 14, 2014 31.82 31.82 31.82 31.82 605 -0.15(-0.47%)
Apr 11, 2014 31.91 32.20 31.91 31.97 0 -0.28(-0.87%)
Apr 10, 2014 32.25 32.31 32.22 32.25 1,178 -0.08(-0.25%)
Apr 09, 2014 31.86 32.33 31.86 32.33 17,076 +0.85(+2.70%)
Apr 08, 2014 31.60 31.76 31.48 31.48 1,252 -0.13(-0.41%)
Apr 07, 2014 31.54 31.87 31.54 31.61 20,760 +0.05(+0.15%)
Apr 04, 2014 31.45 31.56 31.45 31.56 0 +0.61(+1.97%)
Apr 03, 2014 31.02 31.02 30.95 30.95 1,210 +0.09(+0.29%)
Apr 02, 2014 30.53 30.87 30.53 30.86 55,989 +0.41(+1.35%)
Apr 01, 2014 30.38 30.45 30.38 30.45 2,639 +0.50(+1.68%)
Mar 31, 2014 29.77 29.95 29.77 29.95 703 +0.40(+1.35%)
Mar 28, 2014 29.55 29.55 29.55 29.55 0 +0.01(+0.03%)
Mar 27, 2014 29.54 29.54 29.54 29.54 362 +0.16(+0.54%)
Mar 26, 2014 29.51 29.55 29.34 29.38 18,278 +0.09(+0.31%)
Mar 24, 2014 29.29 29.29 29.29 63 +0.07(+0.24%)
Mar 21, 2014 29.22 29.22 29.22 29.22 60,938 +0.16(+0.55%)
Mar 20, 2014 29.06 29.06 29.06 29.06 336 -0.30(-1.02%)
Mar 19, 2014 29.56 29.56 29.36 29.36 817 -0.17(-0.58%)
Mar 18, 2014 29.53 29.81 29.53 29.53 48,703 -0.07(-0.24%)
Mar 17, 2014 29.54 29.60 29.54 29.60 362 +0.10(+0.34%)
Mar 14, 2014 29.65 29.65 29.50 29.50 0 -0.37(-1.23%)
Mar 13, 2014 29.71 29.87 29.71 29.87 868 +0.31(+1.04%)
Mar 12, 2014 29.22 29.56 29.06 29.56 458 -0.46(-1.53%)
Mar 11, 2014 30.02 30.02 30.02 30.02 138 -0.60(-1.96%)
Mar 10, 2014 30.62 30.62 30.62 30.62 3,870 -0.15(-0.49%)
Mar 07, 2014 30.77 30.77 30.77 30.77 0 -0.11(-0.36%)
Mar 06, 2014 30.88 30.88 30.88 30.88 328 +0.28(+0.92%)
Mar 05, 2014 30.50 30.60 30.50 30.60 527 +0.30(+0.99%)
Mar 04, 2014 30.24 30.30 30.24 30.30 792 -0.36(-1.17%)
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.