Quantcast
HSKA

Historical Stock Prices

$100.41
*  
0.21
0.21%
Get HSKA Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading HSKA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 100 100.99 99.64 100.41 17,159
08/16/2018 99 100.6 99 100.2 26,207
08/15/2018 98.15 99 97.8471 98.58 22,679
08/14/2018 98.44 100.73 98.22 98.71 20,623
08/13/2018 97.26 100.7524 96.85 98.72 50,766
08/10/2018 97.25 98 96.84 97.9 27,592
08/09/2018 100.04 100.04 97.005 97.62 82,809
08/08/2018 99.98 102.58 99.24 100.04 24,844
08/07/2018 99.9 102.52 95.52 100.93 108,961
08/06/2018 102.21 105 102.21 104.93 33,622
08/03/2018 103.67 105.25 101.39 102.66 26,349
08/02/2018 102.62 105.58 102.1 103.66 31,353
08/01/2018 100.29 103.775 99.52 103.14 45,853
07/31/2018 97.77 102.13 97.6701 100.25 73,095
07/30/2018 101.2 101.75 96.3801 97.59 52,242
07/27/2018 105.6 108.12 100.95 101.01 38,232
07/26/2018 106.62 108.5 105.08 105.59 31,647
07/25/2018 106.47 108.33 106.01 106.67 27,395
07/24/2018 108.4 108.4 106.01 106.69 31,125
07/23/2018 107.89 109.23 107.23 107.99 21,445
07/20/2018 109.51 110 106.62 107.77 42,725
07/19/2018 108.08 109.9299 105.875 109.32 24,234
07/18/2018 107.42 108.3489 106.56 107.62 14,222
07/17/2018 107.67 109.3 107 107.66 16,709
07/16/2018 108.27 108.885 106.84 107.68 22,157
07/13/2018 107.37 109.32 106.82 108.49 17,794
07/12/2018 105.98 107.48 104.31 107.33 26,247
07/11/2018 104.35 106.2 103.7 105.61 27,803
07/10/2018 108.84 108.935 103.5301 104.9 27,485
07/09/2018 105.6 110.45 105.6 108.85 40,873
07/06/2018 110.45 110.49 105.82 106.12 31,523
07/05/2018 107.63 110.5 106.875 109.86 25,986
07/03/2018 105.67 107.6 105.0652 107.25 14,348
07/02/2018 103.13 105.58 102.685 105.48 34,997
06/29/2018 102.55 105.6 100.04 103.79 142,889
06/28/2018 102.23 104.07 102.15 102.43 18,847
06/27/2018 101.67 104.57 99.9 101.97 56,919
06/26/2018 102.54 105.66 101.39 102.4 28,650
06/25/2018 101.42 102.91 99.75 102.41 61,561
06/22/2018 102.15 102.59 101.25 102.03 89,076
06/21/2018 105.64 105.64 97.75 102.1 70,165
06/20/2018 106.56 107.17 98.6763 105.58 64,554
06/19/2018 108.25 109.88 105.685 106.5 43,285
06/18/2018 106.27 111.34 105.015 108.91 101,458
06/15/2018 106.27 107.32 105.28 106.51 72,802
06/14/2018 107 107 104.92 106.75 100,150
06/13/2018 107.11 107.43 105.84 106.9 37,511
06/12/2018 107.18 107.18 106.11 106.98 57,498
06/11/2018 106.93 107.23 105.925 106.46 37,846
06/08/2018 104.36 107.08 104.36 106.89 60,486
06/07/2018 106.21 106.22 102.82 104.13 45,426
06/06/2018 106.74 107.01 104.75 105.34 53,141
06/05/2018 106.25 107.17 105.25 106.67 39,301
06/04/2018 105.92 106.71 104.96 106.01 42,351
06/01/2018 107.18 110.18 105.63 105.8 77,722
05/31/2018 104.95 107.7 103.85 106.94 66,234
05/30/2018 103.59 106.54 103.59 104.77 59,628
05/29/2018 100.87 104.21 99.73 103.56 46,426
05/25/2018 102.11 102.92 101.26 101.79 38,061
05/24/2018 104.1 104.1 101.84 102.11 30,247
05/23/2018 101.5 104.905 100.075 104.43 105,160
05/22/2018 101.39 102.54 101.39 102.26 47,802
05/21/2018 102.95 103.015 100.41 101.39 66,702
05/18/2018 103 105.21 101.21 102.2 199,405
05/17/2018 99.35 102.47 97.74 102.43 111,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HSKA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio