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 31, 2017 11.96 11.96 11.49 11.60 10,288 -0.42(-3.47%)
May 30, 2017 12.11 12.15 11.97 12.02 28,951 -0.01(-0.09%)
May 26, 2017 12.02 12.03 12.00 12.03 6,284 +0.01(+0.10%)
May 25, 2017 12.35 12.38 12.02 12.02 3,349 -0.26(-2.13%)
May 24, 2017 12.20 12.29 12.19 12.28 88,438 +0.05(+0.40%)
May 23, 2017 12.30 12.30 12.23 12.23 22,085 -0.06(-0.48%)
May 22, 2017 12.29 12.29 12.25 12.29 1,501 +0.04(+0.33%)
May 19, 2017 11.91 12.25 11.91 12.25 5,600 +0.46(+3.93%)
May 18, 2017 11.78 11.80 11.71 11.79 2,229 +0.08(+0.65%)
May 17, 2017 11.81 11.81 11.71 11.71 4,459 -0.32(-2.66%)
May 16, 2017 12.07 12.10 11.99 12.03 5,863 -0.04(-0.33%)
May 15, 2017 12.00 12.07 11.98 12.07 38,777 +0.35(+2.99%)
May 12, 2017 11.72 11.72 11.69 11.72 1,649 -0.04(-0.37%)
May 11, 2017 11.79 11.80 11.75 11.76 1,195 -0.02(-0.14%)
May 10, 2017 11.70 11.79 11.69 11.78 1,159 +0.07(+0.60%)
May 09, 2017 11.76 11.76 11.66 11.71 14,300 -0.07(-0.60%)
May 08, 2017 11.55 11.78 11.55 11.78 6,344 +0.22(+1.94%)
May 05, 2017 11.41 11.62 11.41 11.56 4,690 +0.26(+2.27%)
May 04, 2017 11.42 11.42 11.24 11.30 3,336 -0.31(-2.69%)
May 03, 2017 11.52 11.61 11.52 11.61 1,290 +0.06(+0.54%)
May 02, 2017 11.65 11.70 11.55 11.55 25,747 -0.04(-0.35%)
May 01, 2017 11.55 11.62 11.55 11.59 9,073 +0.02(+0.17%)
Apr 28, 2017 11.57 11.57 11.57 11.57 1,660 +0.11(+0.97%)
Apr 27, 2017 11.60 11.60 11.36 11.46 5,705 -0.39(-3.30%)
Apr 26, 2017 11.68 11.85 11.68 11.85 3,664 -0.01(-0.08%)
Apr 25, 2017 11.71 11.87 11.71 11.86 12,122 +0.21(+1.76%)
Apr 24, 2017 11.55 11.66 11.55 11.65 2,266 +0.26(+2.28%)
Apr 21, 2017 11.39 11.39 11.39 11.39 3,101 -0.03(-0.26%)
Apr 20, 2017 11.54 11.55 11.42 11.42 1,550 -0.13(-1.09%)
Apr 19, 2017 11.60 11.61 11.55 11.55 3,048 -0.24(-2.01%)
Apr 18, 2017 11.72 11.79 11.72 11.79 2,380 +0.00(+0.00%)
Apr 17, 2017 11.81 11.89 11.79 11.79 3,283 +0.19(+1.61%)
Apr 13, 2017 11.64 11.64 11.60 11.60 1,528 -0.03(-0.26%)
Apr 12, 2017 11.54 11.70 11.54 11.63 5,258 +0.09(+0.77%)
Apr 11, 2017 11.58 11.58 11.42 11.54 2,171 -0.04(-0.33%)
Apr 10, 2017 11.42 11.58 11.42 11.58 46,121 +0.29(+2.60%)
Apr 07, 2017 11.40 11.40 11.27 11.29 7,109 -0.07(-0.59%)
Apr 06, 2017 11.38 11.41 11.33 11.35 7,786 +0.02(+0.20%)
Apr 05, 2017 11.55 11.55 11.33 11.33 18,929 -0.02(-0.18%)
Apr 04, 2017 11.18 11.35 11.18 11.35 1,742 +0.16(+1.42%)
Apr 03, 2017 11.23 11.23 11.05 11.19 6,305 -0.17(-1.48%)
Mar 31, 2017 11.31 11.36 11.29 11.36 6,624 -0.02(-0.19%)
Mar 30, 2017 11.59 11.59 11.38 11.38 3,306 -0.37(-3.15%)
Mar 29, 2017 11.71 11.77 11.71 11.75 6,619 +0.14(+1.21%)
Mar 28, 2017 11.52 11.68 11.52 11.61 14,269 +0.16(+1.43%)
Mar 27, 2017 11.35 11.48 11.35 11.45 11,476 +0.02(+0.19%)
Mar 24, 2017 11.43 11.43 11.43 11.43 5,536 -0.04(-0.35%)
Mar 23, 2017 11.34 11.49 11.25 11.47 12,294 +0.11(+0.93%)
Mar 22, 2017 11.33 11.36 11.18 11.36 6,328 -0.05(-0.48%)
Mar 21, 2017 11.68 11.68 11.41 11.41 5,768 -0.10(-0.84%)
Mar 20, 2017 11.59 11.74 11.50 11.51 7,001 -0.30(-2.53%)
Mar 17, 2017 11.70 11.81 11.70 11.81 103,552 +0.15(+1.32%)
Mar 16, 2017 11.65 11.69 11.65 11.66 3,313 +0.03(+0.23%)
Mar 15, 2017 11.41 11.63 11.37 11.63 6,302 +0.33(+2.89%)
Mar 14, 2017 11.44 11.45 11.30 11.30 4,687 -0.34(-2.95%)
Mar 13, 2017 11.54 11.65 11.49 11.65 14,722 +0.17(+1.46%)
Mar 10, 2017 11.69 11.69 11.48 11.48 6,770 -0.18(-1.54%)
Mar 09, 2017 11.74 11.74 11.56 11.66 17,930 -0.09(-0.78%)
Mar 08, 2017 12.07 12.09 11.75 11.75 28,841 -0.33(-2.73%)
Mar 07, 2017 11.97 12.13 11.97 12.08 898 +0.15(+1.30%)
Mar 06, 2017 11.95 12.00 11.92 11.93 15,512 -0.07(-0.61%)
Mar 03, 2017 11.99 12.00 11.96 12.00 10,146 -0.02(-0.16%)
Mar 02, 2017 12.02 12.02 12.00 12.02 2,269 -0.09(-0.73%)
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.