Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 33 mins

S&P Futures
3,996.25
+18.25(+0.46%)
Dow Futures
32,455.00
+136.00(+0.42%)
Nasdaq Futures
12,911.75
+57.75(+0.45%)
Russell 2000 Futures
1,746.60
+14.10(+0.81%)
Crude Oil
70.20
+0.24(+0.34%)
Gold
1,991.40
-4.50(-0.23%)

Advertisement

Heska Corporation (HSKA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

89.20

+0.51

(+0.58%)

At close: 04:00PM EDT

89.20

0.00

(0.00%)

After hours:

04:08PM EDT

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
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
Jan 13, 2023	72.89	79.80	71.00	78.46	78.46	161,100
Jan 12, 2023	72.32	74.35	70.03	73.47	73.47	53,300
Jan 11, 2023	73.13	73.99	70.44	71.87	71.87	158,600
Jan 10, 2023	69.04	75.61	69.04	73.37	73.37	236,600
Jan 09, 2023	62.89	73.09	62.35	67.31	67.31	162,400
Jan 06, 2023	60.52	62.80	57.83	62.17	62.17	169,700
Jan 05, 2023	64.34	64.34	62.09	62.54	62.54	81,000
Jan 04, 2023	63.58	65.20	62.20	64.44	64.44	75,800
Jan 03, 2023	63.11	63.79	61.72	63.07	63.07	98,600
Dec 30, 2022	62.81	63.40	61.07	62.16	62.16	64,500
Dec 29, 2022	62.33	64.14	61.80	63.85	63.85	90,400
Dec 28, 2022	63.91	64.46	61.45	61.94	61.94	80,200
Dec 27, 2022	62.07	63.84	60.35	63.70	63.70	74,800
Dec 23, 2022	61.03	62.62	59.64	62.30	62.30	46,000
Dec 22, 2022	60.75	61.64	59.57	60.84	60.84	199,600
Dec 21, 2022	60.44	61.46	59.90	61.42	61.42	75,300
Dec 20, 2022	61.06	62.28	59.80	60.39	60.39	72,500
Dec 19, 2022	62.50	62.50	61.03	61.82	61.82	97,300
Dec 16, 2022	60.96	63.61	60.85	62.71	62.71	511,200
Dec 15, 2022	64.79	65.10	61.86	62.11	62.11	82,600
Dec 14, 2022	67.16	69.00	64.75	65.47	65.47	76,000
Dec 13, 2022	68.31	71.03	66.50	67.42	67.42	59,300
Dec 12, 2022	66.94	67.27	65.72	66.18	66.18	58,200
Dec 09, 2022	66.18	68.35	64.00	66.74	66.74	125,100
Dec 08, 2022	66.16	67.83	65.10	66.37	66.37	58,200
Dec 07, 2022	65.08	66.58	64.20	65.69	65.69	60,400
Dec 06, 2022	66.06	67.38	63.00	65.02	65.02	75,000
Dec 05, 2022	64.58	66.57	63.56	66.42	66.42	75,800
Dec 02, 2022	64.84	66.35	63.20	65.34	65.34	47,600
Dec 01, 2022	65.15	66.49	63.97	66.05	66.05	53,200
Nov 30, 2022	60.66	64.58	59.69	64.35	64.35	116,200
Nov 29, 2022	60.18	62.00	59.52	60.21	60.21	121,500
Nov 28, 2022	61.71	63.65	59.64	60.49	60.49	118,000
Nov 25, 2022	62.61	63.80	61.55	62.15	62.15	37,100
Nov 23, 2022	62.83	64.52	62.21	62.88	62.88	54,900
Nov 22, 2022	64.61	64.90	62.00	62.66	62.66	58,800
Nov 21, 2022	63.13	64.87	61.87	64.41	64.41	68,600
Nov 18, 2022	67.51	68.24	63.58	64.00	64.00	109,400
Nov 17, 2022	69.63	69.63	65.81	66.16	66.16	85,200
Nov 16, 2022	72.29	74.32	70.51	70.92	70.92	70,700
Nov 15, 2022	73.10	75.21	71.68	72.66	72.66	111,800
Nov 14, 2022	72.35	74.88	70.90	71.92	71.92	94,000
Nov 11, 2022	71.77	74.75	71.77	72.48	72.48	68,100
Nov 10, 2022	70.95	72.64	69.04	72.10	72.10	83,900
Nov 09, 2022	63.01	68.73	60.62	68.11	68.11	89,300
Nov 08, 2022	65.00	65.00	58.00	63.69	63.69	255,500
Nov 07, 2022	64.28	66.03	62.99	65.05	65.05	133,500
Nov 04, 2022	64.99	66.01	62.75	63.95	63.95	93,600
Nov 03, 2022	66.44	67.59	64.01	64.14	64.14	70,500
Nov 02, 2022	71.48	72.89	67.02	67.38	67.38	101,000
Nov 01, 2022	72.31	73.28	70.75	72.19	72.19	117,100
Oct 31, 2022	69.96	72.52	69.96	71.76	71.76	94,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,996.25+18.25(+0.46%)

Dow Futures32,455.00+136.00(+0.42%)

Nasdaq Futures12,911.75+57.75(+0.45%)

Russell 2000 Futures1,746.60+14.10(+0.81%)

Crude Oil70.20+0.24(+0.34%)

Gold1,991.40-4.50(-0.23%)

Heska Corporation (HSKA)

S&P Futures
3,996.25
+18.25(+0.46%)

Dow Futures
32,455.00
+136.00(+0.42%)

Nasdaq Futures
12,911.75
+57.75(+0.45%)

Russell 2000 Futures
1,746.60
+14.10(+0.81%)

Crude Oil
70.20
+0.24(+0.34%)

Gold
1,991.40
-4.50(-0.23%)