HSKA - Heska Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201787.6489.0287.3887.8387.8325,200
Nov 21, 201786.0787.7286.0787.7187.7140,200
Nov 20, 201785.7686.5085.0685.9485.9443,300
Nov 17, 201786.8086.8085.4285.5085.5033,500
Nov 16, 201786.0288.2786.0286.9386.9353,700
Nov 15, 201784.0385.9684.0385.5685.5682,400
Nov 14, 201785.5985.5983.4884.6884.6874,900
Nov 13, 201784.9486.7983.3885.5585.5567,600
Nov 10, 201785.7186.7284.1785.1785.1778,900
Nov 09, 201786.1586.3985.3586.3186.3160,000
Nov 08, 201786.1986.8085.4086.3186.31124,600
Nov 07, 201786.7388.5785.3286.1886.18122,300
Nov 06, 201786.7687.2584.9686.1786.17137,500
Nov 03, 201782.0087.6181.7186.7486.74145,000
Nov 02, 201785.0085.0078.8181.7681.76370,400
Nov 01, 201798.0198.9496.1497.0397.0392,800
Oct 31, 201797.0198.0196.5997.5097.5053,100
Oct 30, 201797.5697.8296.2396.6696.6636,200
Oct 27, 201797.0098.4595.7497.7097.7043,500
Oct 26, 201797.0098.3096.5096.7796.7724,700
Oct 25, 201796.8897.5496.3096.9696.9629,100
Oct 24, 201796.3597.9695.7997.3197.3126,800
Oct 23, 201796.2597.1095.8796.3596.3543,900
Oct 20, 201796.1796.9496.0096.1196.1133,300
Oct 19, 201796.0997.0995.5295.9595.9563,400
Oct 18, 201796.4897.3495.5796.3996.3930,100
Oct 17, 201796.5496.7995.3896.4896.4842,300
Oct 16, 201796.2097.2896.2097.1097.1031,300
Oct 13, 201796.9996.9995.5696.5096.5087,600
Oct 12, 201797.2397.2794.8797.1297.1232,500
Oct 11, 201798.0898.0896.8597.0197.0169,600
Oct 10, 201799.2199.2197.2798.4198.41112,800
Oct 09, 201796.6598.6595.3398.3598.3565,700
Oct 06, 201796.6897.6595.3296.1296.1249,900
Oct 05, 201793.1897.7892.7596.4496.44263,700
Oct 04, 201789.4292.1789.1191.3891.3851,000
Oct 03, 201790.8791.7489.1389.4489.4443,200
Oct 02, 201788.0891.0088.0891.0091.0043,200
Sep 29, 201788.9089.1887.4288.0988.0976,900
Sep 28, 201790.7490.7487.7088.7288.7246,600
Sep 27, 201785.9490.9485.3590.6990.6953,900
Sep 26, 201784.8886.5284.4085.3385.3366,600
Sep 25, 201789.1189.9984.7584.8784.8775,000
Sep 22, 201789.8590.0389.0889.3689.3635,900
Sep 21, 201788.7090.3988.2289.4889.4841,100
Sep 20, 201788.4389.6785.6088.8788.8753,800
Sep 19, 201793.7094.1088.1788.3088.30161,300
Sep 18, 201793.6394.9793.1693.9993.99100,800
Sep 15, 201793.4893.9491.6393.6293.62225,600
Sep 14, 201790.3094.1089.5192.2892.28146,400
Sep 13, 201797.2997.2990.0090.3290.32130,000
Sep 12, 2017100.41101.0796.8397.2897.2870,800
Sep 11, 201799.63101.9798.56100.40100.4082,000
Sep 08, 201796.6599.7296.6599.4899.4864,900
Sep 07, 201797.4998.4496.6397.1297.1254,100
Sep 06, 201799.1099.7996.5496.9796.9751,500
Sep 05, 2017101.81103.1099.0999.1099.1051,400
Sep 01, 2017101.48103.1999.99101.80101.8068,400
Aug 31, 2017101.70102.86100.47101.72101.7291,000
Aug 30, 201799.48102.5599.48101.89101.8984,200
Aug 29, 201796.8099.4596.8099.2199.2157,900
Aug 28, 201796.4197.9995.9997.6897.6839,600
Aug 25, 201798.8599.3095.7595.8095.8031,600
Aug 24, 2017100.52101.5498.9099.0299.0262,000
Aug 23, 201799.58101.2098.80100.38100.3833,100
Aug 22, 201799.45100.3798.3599.5999.5960,500
Aug 21, 201797.27100.6796.0999.3999.3965,900
Aug 18, 201797.8398.0296.5397.7997.7946,200
Aug 17, 201798.6699.3798.1998.5998.5949,100
Aug 16, 201798.3598.9996.8198.6098.6040,100
Aug 15, 201796.9298.5996.4397.6797.6740,500
Aug 14, 201796.3497.2795.2596.6896.6846,800
Aug 11, 201795.7997.4395.6495.6495.6431,900
Aug 10, 201797.2497.6395.5095.8995.8938,300
Aug 09, 2017102.00102.0097.0998.0498.0473,800
Aug 08, 2017100.30102.6599.02101.66101.6652,300
Aug 07, 201798.77101.3997.84100.39100.3944,600
Aug 04, 201796.9999.7995.0398.7598.7594,100
Aug 03, 2017101.28101.6996.5297.1897.1884,600
Aug 02, 2017110.22111.93100.08101.28101.28105,000
Aug 01, 2017110.26113.20107.77109.42109.4291,800
Jul 31, 2017107.00115.00106.20109.54109.54184,300
Jul 28, 2017104.33106.95102.49106.80106.8082,100
Jul 27, 2017105.00105.98102.03104.43104.43102,000
Jul 26, 2017103.34104.65102.67104.33104.3346,300
Jul 25, 2017103.94104.52103.00103.31103.3148,800
Jul 24, 2017100.38104.2399.79103.09103.0966,500
Jul 21, 2017102.52102.7599.99100.17100.1742,500
Jul 20, 2017101.37101.73100.47101.41101.4126,500
Jul 19, 2017101.59102.25100.01101.07101.0734,600
Jul 18, 2017102.14104.04100.91100.91100.9140,400
Jul 17, 2017101.37102.86100.77102.53102.5335,900
Jul 14, 2017100.18101.92100.18100.78100.7825,300
Jul 13, 2017101.61103.1999.56100.56100.5659,700
Jul 12, 2017106.00107.34101.58101.62101.62153,500
Jul 11, 2017103.20105.83102.81105.59105.5980,300
Jul 10, 2017103.47103.91101.45102.80102.8069,800
Jul 07, 2017103.02104.87102.28103.22103.2279,000
Jul 06, 2017101.85103.12100.42102.29102.2955,500
Jul 05, 2017102.01103.70102.01102.76102.7667,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...