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, 2018 14.15 14.49 14.15 14.49 6,667 +0.15(+1.05%)
May 30, 2018 14.27 14.42 14.23 14.34 12,620 +0.48(+3.46%)
May 29, 2018 14.00 14.01 13.86 13.86 4,425 -0.26(-1.84%)
May 25, 2018 14.12 14.12 14.12 0 -0.74(-4.98%)
May 24, 2018 14.75 14.89 14.70 14.86 7,722 -0.08(-0.54%)
May 23, 2018 15.03 15.10 14.74 14.94 3,149 -0.28(-1.87%)
May 22, 2018 15.34 15.34 15.22 15.22 4,211 +0.89(+6.24%)
May 21, 2018 14.27 15.86 14.27 14.33 3,916 -0.85(-5.60%)
May 18, 2018 15.45 15.45 15.05 15.18 2,388 +0.14(+0.91%)
May 17, 2018 15.11 15.24 15.04 15.04 1,098 +0.19(+1.30%)
May 16, 2018 15.26 15.26 14.77 14.85 3,651 +0.09(+0.60%)
May 15, 2018 15.28 15.28 14.75 14.76 7,671 +0.12(+0.82%)
May 14, 2018 14.74 14.74 14.49 14.64 2,383 +0.35(+2.42%)
May 11, 2018 14.25 14.42 14.25 14.29 30,705 +0.13(+0.94%)
May 10, 2018 14.09 14.42 14.09 14.16 14,732 -0.01(-0.07%)
May 09, 2018 14.23 14.26 14.12 14.17 459,534 +0.19(+1.36%)
May 08, 2018 14.27 14.27 13.91 13.98 11,156 -0.33(-2.28%)
May 07, 2018 14.42 14.54 14.29 14.31 23,596 +0.05(+0.32%)
May 04, 2018 14.42 14.42 14.15 14.26 2,185 +0.06(+0.42%)
May 03, 2018 14.15 14.20 14.00 14.20 2,095 +0.11(+0.78%)
May 02, 2018 14.27 14.27 14.09 14.09 1,231 +0.16(+1.15%)
May 01, 2018 14.27 14.27 13.80 13.93 49,994 -0.10(-0.71%)
Apr 30, 2018 13.75 14.05 13.75 14.03 52,420 +0.47(+3.46%)
Apr 27, 2018 13.66 13.98 13.56 13.56 13,309 +0.12(+0.87%)
Apr 26, 2018 15.30 15.30 13.44 13.44 42,804 -1.42(-9.53%)
Apr 25, 2018 15.16 15.16 14.70 14.86 6,488 +0.12(+0.81%)
Apr 24, 2018 14.91 14.91 14.74 14.74 5,053 +0.02(+0.16%)
Apr 23, 2018 14.85 14.85 14.71 14.72 12,637 -0.27(-1.83%)
Apr 20, 2018 15.18 16.33 14.99 14.99 1,239 -0.69(-4.42%)
Apr 19, 2018 15.69 15.83 15.68 15.68 3,364 +0.01(+0.08%)
Apr 18, 2018 15.16 15.67 15.16 15.67 7,059 +0.47(+3.09%)
Apr 17, 2018 14.59 15.20 13.32 15.20 57,113 +0.62(+4.25%)
Apr 16, 2018 14.69 14.69 14.58 14.58 10,576 -0.14(-0.98%)
Apr 13, 2018 14.84 14.84 14.71 14.72 4,173 -0.08(-0.51%)
Apr 12, 2018 14.57 14.80 14.57 14.80 3,625 +0.13(+0.89%)
Apr 11, 2018 14.67 14.71 14.65 14.67 3,467 +0.28(+1.95%)
Apr 10, 2018 14.28 14.39 14.24 14.39 45,284 +0.28(+1.95%)
Apr 09, 2018 14.23 14.23 14.06 14.12 11,409 -0.03(-0.18%)
Apr 06, 2018 14.14 14.14 14.14 14.14 1,367 -0.32(-2.21%)
Apr 05, 2018 14.03 14.46 14.02 14.46 1,941 +0.48(+3.43%)
Apr 04, 2018 13.95 13.98 13.91 13.98 562 -0.20(-1.41%)
Apr 03, 2018 14.16 14.20 14.05 14.18 3,330 +0.28(+2.01%)
Apr 02, 2018 14.24 14.24 13.89 13.90 8,119 -0.38(-2.66%)
Mar 29, 2018 14.28 14.28 14.28 0 +0.57(+4.16%)
Mar 28, 2018 15.00 15.00 13.71 13.71 717 -0.10(-0.72%)
Mar 27, 2018 13.92 13.98 13.81 13.81 4,277 +0.08(+0.58%)
Mar 26, 2018 13.73 13.77 13.54 13.73 45,130 -0.24(-1.72%)
Mar 23, 2018 14.16 14.16 13.97 13.97 58,970 +0.09(+0.65%)
Mar 22, 2018 13.99 13.99 13.82 13.88 4,693 -0.37(-2.60%)
Mar 21, 2018 14.00 14.25 14.00 14.25 1,152 +0.59(+4.32%)
Mar 20, 2018 13.44 13.66 13.44 13.66 272,377 +0.25(+1.86%)
Mar 19, 2018 13.41 13.41 13.29 13.41 37,171 -0.18(-1.32%)
Mar 16, 2018 13.08 13.59 13.04 13.59 11,507 +0.51(+3.87%)
Mar 15, 2018 13.07 13.10 13.07 13.08 945 +0.01(+0.11%)
Mar 14, 2018 13.12 13.14 13.07 13.07 6,967 +0.02(+0.15%)
Mar 13, 2018 13.11 13.14 12.94 13.05 5,836 -0.08(-0.61%)
Mar 12, 2018 13.23 13.23 13.03 13.13 6,762 -0.07(-0.57%)
Mar 09, 2018 13.27 13.27 13.20 13.20 1,625 +0.03(+0.26%)
Mar 08, 2018 13.26 13.26 13.10 13.17 3,575 -0.06(-0.45%)
Mar 07, 2018 13.14 13.24 12.98 13.23 5,371 -0.10(-0.73%)
Mar 06, 2018 13.43 13.51 13.33 13.33 120,112 -0.03(-0.25%)
Mar 05, 2018 13.49 13.49 13.10 13.36 19,403 +0.14(+1.06%)
Mar 02, 2018 13.09 13.22 13.05 13.22 4,214 -0.02(-0.15%)
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.