Quantcast
HSKA

Heska Corporation Common Stock Historical Stock Prices

$101.43
*  
1.86
1.87%
Get HSKA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading HSKA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    HSKA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 98.90 101.43 98.44 101.43 25,289
11/16/2018 98.9 101.43 98.44 101.43 31,634
11/15/2018 97.82 100.23 97.08 99.57 19,721
11/14/2018 98.28 99.61 96.35 98.36 35,970
11/13/2018 100.6 100.6 97.37 97.76 22,667
11/12/2018 102.78 103.61 99.67 100.4 23,408
11/09/2018 102.66 104.3 100.5 102.99 56,812
11/08/2018 100.02 103.57 99.08 102.32 29,221
11/07/2018 100.46 102.4061 99.07 100.26 45,686
11/06/2018 98.81 101.65 98 100.87 68,650
11/05/2018 101.56 102.17 96.81 100.88 48,409
11/02/2018 103.74 105.88 98.34 101.75 40,647
11/01/2018 100.6 103.485 99.2 102.5 19,575
10/31/2018 101.5 101.5 98.5 100.22 37,236
10/30/2018 97.99 102.85 97.15 100.71 30,107
10/29/2018 100.85 101.34 95.1 97.99 48,351
10/26/2018 100.61 107 98.76 99.68 107,743
10/25/2018 99.54 102.5 99.17 101.98 28,436
10/24/2018 101.05 102 98.69 98.95 23,653
10/23/2018 100.29 103.53 99.71 100.99 22,562
10/22/2018 100.72 103.27 98.74 101.55 39,119
10/19/2018 100.3 103.63 98.56 100.28 32,385
10/18/2018 101.01 101.99 99.12 100.09 14,619
10/17/2018 98.86 101.54 97.6514 101.13 36,209
10/16/2018 94.75 100.46 93.03 99.31 63,620
10/15/2018 93.66 94.725 92.3 94.43 51,819
10/12/2018 95.2 95.5 91.65 93.59 32,206
10/11/2018 96.6 97 92.58 93.8 42,015
10/10/2018 97.92 98.215 96.42 96.66 34,439
10/09/2018 96.79 98.63 95.5183 97.88 50,605
10/08/2018 99.88 100 95 96.8 57,908
10/05/2018 103.78 103.78 98.83 100.15 56,281
10/04/2018 106.23 106.44 103.75 103.79 35,239
10/03/2018 108.76 108.76 105.95 106.3 19,835
10/02/2018 110.18 110.18 108.3 108.5 41,054
10/01/2018 113.59 114.5 109.5 110.34 63,090
09/28/2018 109.9 113.51 109.555 113.31 102,963
09/27/2018 110.07 110.38 108.215 109.97 20,614
09/26/2018 109.43 110.45 107.13 110.01 31,501
09/25/2018 109.53 110.13 108.5 109.16 27,825
09/24/2018 110.21 112.18 107.63 109.43 41,565
09/21/2018 110.46 112 108.5001 111.03 122,156
09/20/2018 110.27 111.135 108.775 110.01 27,649
09/19/2018 109.775 111.18 109.39 110.08 48,962
09/18/2018 109.09 112 109.04 111.18 29,389
09/17/2018 111.6 112.18 108.5 109.08 59,179
09/14/2018 109.39 112 107.11 111.65 32,140
09/13/2018 109.85 112.25 108.45 109.38 29,342
09/12/2018 108.51 109.73 106.01 109.37 55,453
09/11/2018 107.35 109.405 104.65 108.42 40,536
09/10/2018 105.44 108.16 103.61 107.33 25,292
09/07/2018 102.3 105.47 101.02 105.02 30,581
09/06/2018 104.91 104.91 101.69 102.61 13,012
09/05/2018 104.32 107.37 103.08 104.97 18,940
09/04/2018 106.58 106.58 102.41 104.19 29,903
08/31/2018 101.5 108.08 100.505 107 153,054
08/30/2018 96.91 102.36 95.34 101.33 44,459
08/29/2018 98.51 99.18 96.49 97.14 28,832
08/28/2018 100.24 101.93 98.56 98.66 44,296
08/27/2018 101.04 101.785 99.64 100.25 18,376
08/24/2018 103.71 104 100.89 100.92 14,315
08/23/2018 104.15 104.79 102.87 103.21 20,512
08/22/2018 103.83 104.88 102.7205 104.15 16,023
08/21/2018 101.4 104.93 101.4 104.27 28,160
08/20/2018 100.54 101.56 100.49 101.33 16,480
08/17/2018 100 100.99 99.64 100.41 17,159
08/16/2018 99 100.6 99 100.2 26,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio