Mail

HSKA - Heska Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	119.93	119.96	119.90	119.94	119.94	318,700
Jun 07, 2023	119.85	119.95	119.71	119.87	119.87	793,300
Jun 06, 2023	119.87	119.89	119.83	119.84	119.84	637,800
Jun 05, 2023	119.83	119.89	119.80	119.89	119.89	318,800
Jun 02, 2023	119.85	119.86	119.82	119.84	119.84	374,600
Jun 01, 2023	119.75	119.90	119.69	119.85	119.85	239,200
May 31, 2023	119.69	119.87	119.67	119.73	119.73	176,100
May 30, 2023	119.68	119.73	119.64	119.70	119.70	1,347,600
May 26, 2023	115.50	116.07	115.42	115.55	115.55	139,900
May 25, 2023	116.19	116.19	115.63	115.69	115.69	128,000
May 24, 2023	116.68	116.68	115.86	115.98	115.98	253,600
May 23, 2023	116.81	116.91	116.35	116.44	116.44	129,700
May 22, 2023	116.76	117.00	116.25	116.31	116.31	94,700
May 19, 2023	117.00	117.14	116.31	116.50	116.50	165,100
May 18, 2023	116.20	117.18	116.20	116.80	116.80	453,500
May 17, 2023	116.80	117.00	116.12	116.12	116.12	149,500
May 16, 2023	117.00	117.33	116.30	117.00	117.00	104,000
May 15, 2023	117.08	117.19	116.85	116.97	116.97	196,800
May 12, 2023	116.91	117.21	116.91	117.12	117.12	120,400
May 11, 2023	116.77	117.06	116.77	117.03	117.03	134,700
May 10, 2023	116.87	117.14	116.82	117.02	117.02	176,600
May 09, 2023	116.88	116.99	116.75	116.99	116.99	87,700
May 08, 2023	117.00	117.07	116.79	116.81	116.81	340,300
May 05, 2023	117.00	117.22	116.80	116.80	116.80	157,900
May 04, 2023	117.04	117.10	116.80	116.91	116.91	103,500
May 03, 2023	117.09	117.48	116.85	116.87	116.87	265,600
May 02, 2023	116.88	117.19	116.75	117.16	117.16	172,000
May 01, 2023	117.19	117.32	116.65	116.87	116.87	462,300
Apr 28, 2023	117.03	117.20	116.75	117.16	117.16	184,000
Apr 27, 2023	117.01	117.10	116.80	117.09	117.09	152,900
Apr 26, 2023	117.00	117.08	116.80	116.96	116.96	213,500
Apr 25, 2023	117.35	117.45	116.75	116.99	116.99	482,200
Apr 24, 2023	117.37	117.54	117.31	117.40	117.40	105,300
Apr 21, 2023	117.38	117.50	117.20	117.47	117.47	150,500
Apr 20, 2023	117.49	117.53	117.32	117.41	117.41	145,300
Apr 19, 2023	117.51	117.59	117.38	117.40	117.40	124,900
Apr 18, 2023	117.46	117.68	117.31	117.52	117.52	466,500
Apr 17, 2023	117.13	117.68	117.10	117.46	117.46	325,300
Apr 14, 2023	117.18	117.25	116.96	117.15	117.15	645,100
Apr 13, 2023	117.30	117.40	116.96	117.00	117.00	421,000
Apr 12, 2023	117.30	117.50	116.91	117.06	117.06	696,000
Apr 11, 2023	117.39	117.47	117.13	117.32	117.32	577,700
Apr 10, 2023	117.26	117.49	117.05	117.39	117.39	485,300
Apr 06, 2023	117.33	117.60	117.15	117.34	117.34	366,000
Apr 05, 2023	116.95	117.37	116.85	117.19	117.19	531,600
Apr 04, 2023	117.82	117.89	116.50	116.90	116.90	2,092,000
Apr 03, 2023	117.00	118.00	116.76	117.74	117.74	2,182,100
Mar 31, 2023	97.96	99.63	97.10	97.62	97.62	135,900
Mar 30, 2023	94.95	98.37	93.60	97.35	97.35	222,500
Mar 29, 2023	94.36	95.20	93.46	94.40	94.40	133,700
Mar 28, 2023	91.11	94.74	90.84	93.31	93.31	182,500
Mar 27, 2023	93.31	93.96	91.06	92.52	92.52	112,900
Mar 24, 2023	88.57	92.61	87.54	92.44	92.44	97,200
Mar 23, 2023	89.52	90.85	88.28	89.20	89.20	90,900
Mar 22, 2023	90.16	90.84	86.73	88.69	88.69	380,300
Mar 21, 2023	89.38	91.73	87.69	90.36	90.36	89,100
Mar 20, 2023	89.14	90.98	87.93	88.06	88.06	97,300
Mar 17, 2023	89.70	90.91	88.11	88.50	88.50	249,300
Mar 16, 2023	85.04	90.51	85.04	89.71	89.71	87,900
Mar 15, 2023	85.11	87.11	83.84	85.94	85.94	113,700
Mar 14, 2023	85.79	86.87	84.15	86.53	86.53	65,800
Mar 13, 2023	81.28	85.24	80.16	83.49	83.49	72,500
Mar 10, 2023	86.74	86.74	81.01	82.29	82.29	122,500
Mar 09, 2023	86.31	88.54	85.87	86.90	86.90	76,700
Mar 08, 2023	87.44	88.71	85.88	86.16	86.16	72,500
Mar 07, 2023	86.08	87.56	85.40	87.56	87.56	59,100
Mar 06, 2023	88.19	88.19	85.35	86.06	86.06	98,400
Mar 03, 2023	87.49	89.61	86.64	87.82	87.82	91,100
Mar 02, 2023	84.53	87.26	83.60	86.87	86.87	74,000
Mar 01, 2023	82.93	85.65	82.10	85.29	85.29	80,900
Feb 28, 2023	83.30	85.34	81.33	81.43	81.43	149,700
Feb 27, 2023	81.71	82.75	80.07	80.39	80.39	138,200
Feb 24, 2023	81.63	82.50	79.54	80.50	80.50	114,500
Feb 23, 2023	82.51	83.41	80.80	83.14	83.14	98,800
Feb 22, 2023	79.57	81.87	78.80	81.32	81.32	114,700
Feb 21, 2023	79.67	81.55	78.15	79.87	79.87	204,600
Feb 17, 2023	83.55	83.55	80.08	81.03	81.03	76,200
Feb 16, 2023	83.23	86.68	82.31	83.41	83.41	105,500
Feb 15, 2023	80.40	84.78	80.40	84.74	84.74	62,500
Feb 14, 2023	81.45	83.14	79.95	81.41	81.41	106,100
Feb 13, 2023	80.68	82.26	79.70	82.02	82.02	108,500
Feb 10, 2023	79.33	81.05	77.29	81.00	81.00	142,600
Feb 09, 2023	85.26	86.41	79.58	79.90	79.90	111,100
Feb 08, 2023	87.35	89.00	83.64	84.51	84.51	104,500
Feb 07, 2023	85.82	88.39	83.91	88.07	88.07	97,700
Feb 06, 2023	87.92	89.70	85.92	86.29	86.29	134,400
Feb 03, 2023	91.63	93.86	88.31	88.48	88.48	104,100
Feb 02, 2023	90.80	95.50	90.00	93.15	93.15	96,000
Feb 01, 2023	89.94	92.30	83.58	89.55	89.55	338,600
Jan 31, 2023	86.61	91.97	85.00	89.44	89.44	203,200
Jan 30, 2023	85.95	87.60	85.44	86.35	86.35	79,500
Jan 27, 2023	87.37	88.15	86.17	87.39	87.39	66,000
Jan 26, 2023	84.91	87.74	83.13	87.66	87.66	84,400
Jan 25, 2023	86.73	86.80	83.03	83.90	83.90	125,800
Jan 24, 2023	87.71	88.69	86.00	87.36	87.36	155,400
Jan 23, 2023	85.53	88.00	84.10	87.79	87.79	109,500
Jan 20, 2023	87.03	87.03	82.00	85.61	85.61	164,700
Jan 19, 2023	83.48	86.19	81.80	86.03	86.03	141,200
Jan 18, 2023	79.10	84.72	77.60	84.02	84.02	154,500
Jan 17, 2023	77.70	79.40	74.77	79.00	79.00	169,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...