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, 2008 51.19 51.05 50.12 50.30 282,639 -0.89(-1.75%)
May 29, 2008 51.19 51.86 51.07 51.19 76,300 -0.52(-1.00%)
May 28, 2008 51.71 51.71 49.85 51.71 4,100 +1.04(+2.06%)
May 27, 2008 53.12 52.45 50.42 50.67 9,150 -2.45(-4.61%)
May 26, 2008 53.12 53.50 52.75 53.12 1,900 +0.00(+0.00%)
May 23, 2008 53.12 53.50 52.75 53.12 1,900 +0.39(+0.73%)
May 22, 2008 52.73 54.75 52.50 52.73 8,500 -1.06(-1.98%)
May 21, 2008 53.80 54.72 53.10 53.80 6,919 +0.39(+0.74%)
May 20, 2008 53.41 54.01 51.75 53.41 13,501 +1.51(+2.90%)
May 19, 2008 51.92 52.00 50.30 51.90 6,051 -0.02(-0.04%)
May 16, 2008 51.92 51.95 50.12 51.92 17,671 +2.40(+4.85%)
May 15, 2008 49.52 51.00 49.14 49.52 4,200 -0.47(-0.95%)
May 14, 2008 49.99 50.57 49.99 49.99 14,400 -0.06(-0.13%)
May 13, 2008 50.06 51.01 50.00 50.06 3,046 -1.66(-3.20%)
May 12, 2008 51.72 51.72 50.35 51.72 10,380 +1.38(+2.74%)
May 09, 2008 49.80 51.06 50.30 50.34 3,300 +0.54(+1.08%)
May 08, 2008 49.80 49.80 48.37 49.80 4,713 +1.31(+2.70%)
May 07, 2008 48.49 48.88 48.48 48.49 28,550 +1.23(+2.59%)
May 06, 2008 47.27 47.31 46.30 47.27 2,900 +1.02(+2.20%)
May 05, 2008 46.25 46.25 45.30 46.25 13,024 +1.02(+2.25%)
May 02, 2008 44.00 45.23 44.50 45.23 2,500 +1.23(+2.81%)
May 01, 2008 44.00 44.40 44.00 44.00 1,100 -0.94(-2.10%)
Apr 30, 2008 44.94 45.38 43.99 44.94 2,569 +1.76(+4.07%)
Apr 29, 2008 43.18 44.63 43.18 43.18 3,460 -1.87(-4.15%)
Apr 28, 2008 45.05 45.43 45.00 45.05 29,311 -0.03(-0.07%)
Apr 25, 2008 44.19 45.30 45.04 45.08 2,620 +0.89(+2.00%)
Apr 24, 2008 44.19 44.51 43.79 44.19 146,000 -0.33(-0.74%)
Apr 23, 2008 44.52 45.31 43.56 44.52 3,800 -1.93(-4.14%)
Apr 22, 2008 46.45 47.05 44.72 46.45 5,571 +0.91(+1.99%)
Apr 21, 2008 45.54 46.04 44.62 45.54 8,350 +1.10(+2.49%)
Apr 18, 2008 44.44 44.48 43.64 44.44 2,100 +0.81(+1.86%)
Apr 17, 2008 43.63 43.63 43.08 43.63 7,490 +0.33(+0.76%)
Apr 16, 2008 43.30 43.30 42.80 43.30 2,028 +0.96(+2.27%)
Apr 15, 2008 42.34 43.03 41.97 42.34 2,400 +0.56(+1.33%)
Apr 14, 2008 40.38 41.88 40.86 41.78 2,300 +1.40(+3.46%)
Apr 11, 2008 40.55 40.38 40.21 40.38 400 -0.17(-0.41%)
Apr 10, 2008 40.55 41.30 40.55 40.55 894 -0.44(-1.07%)
Apr 09, 2008 40.99 41.22 40.85 40.99 4,750 -0.40(-0.96%)
Apr 08, 2008 42.35 41.41 41.24 41.38 1,200 -0.97(-2.28%)
Apr 07, 2008 42.35 42.49 41.75 42.35 1,400 +1.21(+2.93%)
Apr 04, 2008 41.14 41.51 41.14 41.14 3,900 -0.54(-1.29%)
Apr 03, 2008 41.68 41.68 40.66 41.68 300 +1.33(+3.30%)
Apr 02, 2008 39.05 40.35 40.15 40.35 725 +1.30(+3.32%)
Apr 01, 2008 39.07 39.24 38.77 39.05 1,458 -0.02(-0.05%)
Mar 31, 2008 39.07 40.07 38.97 39.07 5,900 -0.93(-2.32%)
Mar 28, 2008 40.69 40.88 40.00 40.00 2,300 -0.69(-1.70%)
Mar 27, 2008 40.43 41.11 40.29 40.69 2,900 +0.26(+0.64%)
Mar 26, 2008 39.99 40.79 39.97 40.43 6,767 +0.39(+0.97%)
Mar 25, 2008 9.994 40.04 40.04 40.04 100 +0.00(+0.00%)
Mar 24, 2008 39.54 40.10 39.48 40.04 20,040 +0.50(+1.27%)
Mar 21, 2008 39.54 39.54 38.04 39.54 1,700 +0.00(+0.00%)
Mar 20, 2008 39.54 39.54 38.04 39.54 1,700 +0.06(+0.15%)
Mar 19, 2008 39.48 41.80 39.48 39.48 2,110 -3.25(-7.60%)
Mar 18, 2008 41.33 42.73 42.10 42.73 4,900 +1.40(+3.40%)
Mar 17, 2008 41.33 42.00 41.16 41.33 400 -1.52(-3.56%)
Mar 14, 2008 43.08 43.00 42.49 42.85 2,300 -0.23(-0.52%)
Mar 13, 2008 42.84 43.08 42.26 43.08 1,600 +0.24(+0.55%)
Mar 12, 2008 42.84 42.84 42.41 42.84 1,900 +0.05(+0.13%)
Mar 11, 2008 42.78 42.78 42.16 42.78 1,900 +0.64(+1.53%)
Mar 10, 2008 42.14 42.66 42.07 42.14 3,350 -0.41(-0.96%)
Mar 07, 2008 42.55 43.35 42.55 42.55 1,100 -0.59(-1.38%)
Mar 06, 2008 42.46 43.14 43.05 43.14 700 +0.69(+1.62%)
Mar 05, 2008 41.33 42.65 42.15 42.46 650 +1.13(+2.73%)
Mar 04, 2008 41.33 42.15 41.33 41.33 700 -1.47(-3.44%)
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.