HUSKY ENERGY INC ORD Historical Stock Prices

HUSKF 
19.146000
*  
unch
unch
Get HUSKF Alerts
*Delayed - data as of Jul. 2, 2015 14:44 ET  -  Find a broker to begin trading HUSKF now


Community Rating:
View:    HUSKF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 N/A N/A N/A  18.65 0
07/01/2015 18.715 19.55 18.64 18.65 2,046
06/30/2015 19.27 19.27 19.1251 19.146 3,747
06/29/2015 19.22 19.3 19.22 19.3 831
06/26/2015 19.75 19.75 19.66 19.701 10,851
06/25/2015 19.48 19.7511 19.48 19.7511 2,576
06/24/2015 19.7005 19.81 19.7005 19.81 429
06/23/2015 19.4864 19.681 19.4864 19.681 910
06/22/2015 19.5 19.5285 19.479 19.5285 1,061
06/19/2015 19.44 19.531 19.21 19.21 978
06/18/2015 19.45 19.45 19.4437 19.4437 986
06/17/2015 19.11 19.419 19.11 19.419 596
06/16/2015 19.181 19.181 19 19.1624 9,428
06/15/2015 19.25 19.281 19.191 19.191 3,333
06/12/2015 19.6 19.6 19.5318 19.55 796
06/11/2015 19.8283 19.8283 19.8283 19.8283 00
06/10/2015 19.8283 19.8283 19.8283 19.8283 525
06/09/2015 19.0459 19.455 19.0459 19.3201 5,352
06/08/2015 19.23 19.23 18.71 18.71 3,839
06/05/2015 18.8107 19.3157 18.8 19.3157 1,906
06/04/2015 19.1458 19.1458 18.86 18.86 2,702
06/03/2015 19.64 19.64 19.43 19.43 3,150
06/02/2015 19.8507 20.052 19.8507 20.052 828
06/01/2015 19.524 19.79 19.524 19.79 1,096
05/29/2015 19.5 19.67 19.4 19.67 3,594
05/28/2015 19.41 19.4687 19.41 19.4687 690
05/27/2015 19.4 19.66 19.36 19.494 4,962
05/26/2015 20 20 19.59 19.7 6,270
05/22/2015 20.22 20.287 20.22 20.287 1,702
05/21/2015 20.21 20.4695 20.21 20.4695 2,952
05/20/2015 20.39 20.39 20.2 20.22 2,533
05/19/2015 20.12 20.126 20 20.126 3,093
05/18/2015 20.11 21.31 20.11 21.31 2,010
05/15/2015 20.671 20.671 20.671 20.671 417
05/14/2015 20.715 20.715 20.5679 20.5679 1,573
05/13/2015 20.707 20.8 20.66 20.66 1,162
05/12/2015 20.742 20.85 20.61 20.61 5,133
05/11/2015 20.78 20.78 20.6332 20.67 6,820
05/08/2015 20.818 20.99 20.818 20.92 19,585
05/07/2015 20.999 20.999 20.4 20.44 22,151
05/06/2015 21.72 21.72 21.26 21.57 3,931
05/05/2015 22.52 22.52 21.88 21.88 1,859
05/04/2015 22.15 22.36 22.15 22.3 4,690
05/01/2015 21.99 22.16 21.99 22.16 1,424
04/30/2015 22.267 22.366 22.267 22.366 1,349
04/29/2015 22.815 22.84 22.62 22.62 2,618
04/28/2015 22.85 23.02 22.63 22.6963 4,284
04/27/2015 23.084 23.084 22.82 22.82 5,051
04/24/2015 22.7 22.754 22.7 22.754 597
04/23/2015 22.695 23.02 22.68 22.9 4,108
04/22/2015 22.259 22.28 22.259 22.28 688
04/21/2015 22.279 22.3325 22.279 22.3309 2,780
04/20/2015 22.791 22.791 22.45 22.45 3,927
04/17/2015 22.3625 22.55 22.3625 22.52 3,074
04/16/2015 22.5656 22.5656 22.5129 22.55 1,232
04/15/2015 22.36 22.69 22.2884 22.69 3,113
04/14/2015 22.095 22.1699 22.04 22.0752 5,060
04/13/2015 22 22 21.69 21.69 614
04/10/2015 21.6307 21.7 21.6307 21.7 26,557
04/09/2015 21.651 21.781 21.582 21.582 3,255
04/08/2015 21.23 21.23 21.23 21.23 502
04/07/2015 21.558 22.0386 21.558 21.82 3,402
04/06/2015 21.414 21.8224 21.414 21.7504 3,387
04/02/2015 20.87 21.1837 20.87 21.1837 2,323
04/01/2015 20.64 20.69 20.6325 20.67 2,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?