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 29, 2009 31.12 31.16 30.92 30.96 11,973 +0.66(+2.16%)
May 28, 2009 29.47 30.30 29.45 30.30 2,512 +1.16(+3.97%)
May 27, 2009 29.31 29.35 29.15 29.15 3,789 +0.28(+0.96%)
May 26, 2009 28.43 28.87 28.43 28.87 5,541 +0.19(+0.66%)
May 22, 2009 28.58 28.68 28.58 28.68 9,825 +0.54(+1.91%)
May 21, 2009 27.97 28.14 27.85 28.14 117,500 -0.82(-2.83%)
May 20, 2009 29.05 29.63 28.96 28.96 1,390 +0.42(+1.47%)
May 19, 2009 28.42 28.66 28.42 28.54 4,850 +1.65(+6.12%)
May 15, 2009 26.89 26.89 26.89 0 -0.79(-2.87%)
May 14, 2009 27.78 27.78 27.69 27.69 400 +1.10(+4.13%)
May 13, 2009 27.71 27.71 26.59 26.59 2,000 -2.11(-7.36%)
May 12, 2009 28.19 28.72 28.19 28.70 1,550 +0.68(+2.44%)
May 11, 2009 28.36 28.36 27.72 28.02 747 -0.85(-2.96%)
May 08, 2009 28.29 29.02 28.16 28.87 2,394 +1.84(+6.80%)
May 07, 2009 28.05 28.23 27.03 27.03 1,645 -0.45(-1.64%)
May 06, 2009 27.27 27.48 27.27 27.48 600 +1.60(+6.19%)
May 05, 2009 26.09 26.12 25.88 25.88 1,200 -0.39(-1.48%)
May 04, 2009 25.91 26.27 25.88 26.27 6,400 +1.75(+7.14%)
May 01, 2009 24.40 24.52 24.34 24.52 11,114 +0.09(+0.37%)
Apr 30, 2009 24.50 24.52 24.41 24.43 1,844 -0.03(-0.11%)
Apr 29, 2009 24.45 24.46 24.45 24.46 3,360 +0.66(+2.77%)
Apr 28, 2009 23.90 24.07 23.80 23.80 3,700 -0.68(-2.79%)
Apr 27, 2009 24.58 24.64 24.00 24.48 4,800 -0.43(-1.73%)
Apr 24, 2009 25.25 25.40 24.79 24.91 5,106 +0.30(+1.22%)
Apr 23, 2009 24.31 24.61 24.22 24.61 2,225 +0.28(+1.14%)
Apr 22, 2009 23.89 24.33 23.89 24.33 1,910 +0.78(+3.33%)
Apr 21, 2009 23.32 23.72 23.32 23.55 1,163 +0.34(+1.48%)
Apr 20, 2009 23.70 23.70 23.21 23.21 3,328 -1.81(-7.24%)
Apr 17, 2009 24.52 25.13 24.39 25.02 8,958 +0.91(+3.80%)
Apr 15, 2009 24.11 24.11 24.11 0 +0.10(+0.40%)
Apr 14, 2009 23.90 24.08 23.90 24.01 1,600 -0.05(-0.21%)
Apr 13, 2009 22.93 24.06 22.93 24.06 1,920 +1.44(+6.36%)
Apr 09, 2009 22.71 22.85 22.62 22.62 2,670 +0.46(+2.08%)
Apr 08, 2009 22.24 22.24 21.88 22.16 800 -0.11(-0.50%)
Apr 07, 2009 22.21 22.28 22.21 22.27 500 +0.37(+1.70%)
Apr 06, 2009 21.90 21.90 21.90 21.90 300 -0.77(-3.38%)
Apr 03, 2009 22.94 22.94 22.67 22.67 1,200 -0.31(-1.37%)
Apr 02, 2009 22.45 22.98 22.45 22.98 555 +1.46(+6.78%)
Apr 01, 2009 21.52 21.52 21.52 21.52 400 +0.27(+1.26%)
Mar 31, 2009 21.13 21.52 21.13 21.25 1,360 +0.40(+1.91%)
Mar 30, 2009 21.29 21.29 20.83 20.86 5,172 -1.32(-5.96%)
Mar 26, 2009 22.79 22.79 22.18 22.18 5,014 +0.10(+0.47%)
Mar 25, 2009 22.56 22.56 21.99 22.07 3,000 -0.32(-1.41%)
Mar 24, 2009 22.53 22.53 22.39 22.39 1,000 -0.76(-3.28%)
Mar 23, 2009 23.15 23.15 23.15 23.15 2,200 +1.15(+5.24%)
Mar 20, 2009 22.15 22.28 22.00 22.00 2,126 -0.40(-1.79%)
Mar 19, 2009 23.27 23.27 22.40 22.40 2,695 +0.28(+1.27%)
Mar 18, 2009 21.20 22.12 21.20 22.12 700 +0.58(+2.68%)
Mar 17, 2009 21.16 21.54 21.16 21.54 1,100 +0.31(+1.46%)
Mar 16, 2009 21.61 21.74 21.23 21.23 104,923 -0.16(-0.75%)
Mar 13, 2009 21.50 21.50 21.21 21.39 22,627 -0.02(-0.09%)
Mar 12, 2009 20.77 21.54 20.77 21.41 33,095 +0.89(+4.32%)
Mar 11, 2009 20.63 20.63 20.52 20.52 18,800 -0.52(-2.48%)
Mar 10, 2009 21.03 21.05 21.03 21.05 13,066 +0.66(+3.26%)
Mar 09, 2009 20.05 20.62 20.05 20.38 18,800 -0.01(-0.05%)
Mar 06, 2009 20.70 20.71 20.36 20.39 7,995 -0.50(-2.41%)
Mar 05, 2009 21.52 21.52 20.88 20.90 1,600 -0.71(-3.28%)
Mar 04, 2009 20.70 21.60 20.70 21.60 8,800 +1.86(+9.41%)
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.