Heska Corporation (HSKA)
NASDAQ: HSKA
· Real-Time Price · USD
119.99
0.00 (0.00%)
At close: Jun 12, 2023, 10:00 PM
HSKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2023 | 119.96 | 120.03 | 119.96 | 119.99 | 119.99 | 0.04% | 390,590 |
| Jun 9, 2023 | 119.95 | 119.96 | 119.88 | 119.94 | 119.94 | 0.00% | 210,630 |
| Jun 8, 2023 | 119.93 | 119.96 | 119.90 | 119.94 | 119.94 | 0.06% | 318,711 |
| Jun 7, 2023 | 119.85 | 119.95 | 119.71 | 119.87 | 119.87 | 0.03% | 793,341 |
| Jun 6, 2023 | 119.87 | 119.89 | 119.83 | 119.84 | 119.84 | -0.04% | 637,803 |
| Jun 5, 2023 | 119.83 | 119.89 | 119.80 | 119.89 | 119.89 | 0.04% | 318,799 |
| Jun 2, 2023 | 119.85 | 119.86 | 119.82 | 119.84 | 119.84 | -0.01% | 374,623 |
| Jun 1, 2023 | 119.75 | 119.90 | 119.69 | 119.85 | 119.85 | 0.10% | 239,201 |
| May 31, 2023 | 119.69 | 119.87 | 119.67 | 119.73 | 119.73 | 0.03% | 176,093 |
| May 30, 2023 | 119.68 | 119.73 | 119.64 | 119.70 | 119.70 | 3.59% | 1,347,642 |
| May 26, 2023 | 115.50 | 116.07 | 115.42 | 115.55 | 115.55 | -0.12% | 139,869 |
| May 25, 2023 | 116.19 | 116.19 | 115.63 | 115.69 | 115.69 | -0.25% | 127,975 |
| May 24, 2023 | 116.68 | 116.68 | 115.86 | 115.98 | 115.98 | -0.40% | 253,551 |
| May 23, 2023 | 116.81 | 116.90 | 116.35 | 116.44 | 116.44 | 0.11% | 129,700 |
| May 22, 2023 | 116.76 | 117.00 | 116.25 | 116.31 | 116.31 | -0.16% | 94,671 |
| May 19, 2023 | 117.00 | 117.14 | 116.31 | 116.50 | 116.50 | -0.26% | 165,139 |
| May 18, 2023 | 116.20 | 117.18 | 116.20 | 116.80 | 116.80 | 0.59% | 453,511 |
| May 17, 2023 | 116.80 | 117.00 | 116.12 | 116.12 | 116.12 | -0.75% | 149,547 |
| May 16, 2023 | 117.00 | 117.33 | 116.30 | 117.00 | 117.00 | 0.03% | 103,981 |
| May 15, 2023 | 117.08 | 117.19 | 116.85 | 116.97 | 116.97 | -0.13% | 196,848 |