Breaking News Bar

Business News and Information

Heska Corp (NQ: HSKA )

112.25 USD -2.38 (-2.08%)
Official Closing Price Updated: 4:00 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 118.50 119.88 113.01 114.63 66,577 -5.72(-4.75%)
Oct 23, 2020 121.11 122.19 119.29 120.35 67,800 -0.43(-0.36%)
Oct 22, 2020 116.34 121.50 115.20 120.78 108,604 +5.59(+4.85%)
Oct 21, 2020 109.00 116.82 108.68 115.19 182,319 +10.77(+10.31%)
Oct 20, 2020 104.73 105.21 103.79 104.42 30,906 +0.68(+0.66%)
Oct 19, 2020 105.89 106.69 103.52 103.74 22,256 -1.26(-1.20%)
Oct 16, 2020 103.73 106.37 103.73 105.00 28,200 +0.82(+0.79%)
Oct 15, 2020 103.96 106.46 103.00 104.18 31,616 +0.09(+0.09%)
Oct 14, 2020 107.27 107.82 104.08 104.09 25,632 -2.40(-2.25%)
Oct 13, 2020 104.79 106.49 104.34 106.49 24,069 +0.79(+0.75%)
Oct 12, 2020 107.99 107.99 104.37 105.70 46,808 -1.63(-1.52%)
Oct 09, 2020 107.38 107.67 104.70 107.33 29,500 +1.00(+0.94%)
Oct 08, 2020 105.22 109.00 104.90 106.33 63,496 +2.17(+2.08%)
Oct 07, 2020 100.10 104.78 100.10 104.16 67,644 +4.89(+4.93%)
Oct 06, 2020 98.87 101.24 98.07 99.27 76,064 +0.69(+0.70%)
Oct 05, 2020 97.29 101.98 97.29 98.58 47,458 +2.48(+2.58%)
Oct 02, 2020 97.12 99.11 96.10 96.10 42,000 -2.48(-2.52%)
Oct 01, 2020 99.46 99.93 97.62 98.58 45,867 -0.21(-0.21%)
Sep 30, 2020 99.63 100.29 97.73 98.79 68,508 -0.20(-0.20%)
Sep 29, 2020 99.89 101.33 97.68 98.99 60,160 -1.45(-1.44%)
Sep 28, 2020 99.67 101.66 99.37 100.44 74,757 +1.82(+1.85%)
Sep 25, 2020 96.64 99.83 96.27 98.62 69,300 +1.45(+1.49%)
Sep 24, 2020 97.80 99.78 96.44 97.17 52,380 -0.32(-0.33%)
Sep 23, 2020 97.99 100.31 97.11 97.49 48,364 -0.24(-0.25%)
Sep 22, 2020 97.65 97.90 95.46 97.73 35,768 +0.73(+0.75%)
Sep 21, 2020 97.02 97.37 93.90 97.00 33,229 -1.82(-1.84%)
Sep 18, 2020 97.79 100.01 97.00 98.82 122,200 +2.11(+2.18%)
Sep 17, 2020 97.37 99.99 96.08 96.71 33,934 -1.38(-1.41%)
Sep 16, 2020 97.82 100.00 97.58 98.09 36,581 +0.79(+0.81%)
Sep 15, 2020 100.00 100.00 97.04 97.30 28,042 -2.71(-2.71%)
Sep 14, 2020 96.54 100.15 93.26 100.01 49,722 +5.02(+5.28%)
Sep 11, 2020 97.85 97.85 93.41 94.99 37,900 -2.24(-2.30%)
Sep 10, 2020 99.35 100.65 97.23 97.23 28,768 -2.19(-2.20%)
Sep 09, 2020 96.55 100.64 96.55 99.42 48,020 +3.12(+3.24%)
Sep 08, 2020 96.55 100.39 95.23 96.30 83,402 -1.39(-1.42%)
Sep 04, 2020 99.91 99.91 94.63 97.69 44,400 -0.65(-0.66%)
Sep 03, 2020 99.94 99.94 97.34 98.34 38,248 -1.47(-1.47%)
Sep 02, 2020 100.35 101.27 98.69 99.81 67,292 -0.64(-0.64%)
Sep 01, 2020 103.85 104.25 100.31 100.45 97,392 -3.15(-3.04%)
Aug 31, 2020 103.75 105.11 103.13 103.60 59,119 +0.26(+0.25%)
Aug 28, 2020 103.64 104.29 102.05 103.34 25,500 +0.00(+0.00%)
Aug 27, 2020 101.03 104.52 101.03 103.34 29,032 +2.98(+2.97%)
Aug 26, 2020 102.43 102.57 100.00 100.36 33,853 -2.61(-2.53%)
Aug 25, 2020 104.61 104.72 102.75 102.97 31,028 -0.62(-0.60%)
Aug 24, 2020 104.94 104.94 102.76 103.59 22,995 -0.16(-0.15%)
Aug 21, 2020 104.79 105.50 101.00 103.75 112,800 -1.21(-1.15%)
Aug 20, 2020 105.02 106.83 104.96 104.96 28,879 -1.28(-1.20%)
Aug 19, 2020 106.46 107.99 104.44 106.24 49,818 +0.45(+0.43%)
Aug 18, 2020 106.94 106.94 104.38 105.79 31,053 -1.20(-1.12%)
Aug 17, 2020 105.88 108.00 105.67 106.99 34,009 +1.23(+1.16%)
Aug 14, 2020 106.10 106.89 105.09 105.76 28,900 -0.34(-0.32%)
Aug 13, 2020 102.14 107.50 102.14 106.10 72,652 +3.96(+3.88%)
Aug 12, 2020 102.99 103.46 101.54 102.14 51,043 -0.38(-0.37%)
Aug 11, 2020 102.42 106.58 101.02 102.52 78,169 +0.06(+0.06%)
Aug 10, 2020 104.46 106.00 100.57 102.46 77,041 -2.54(-2.42%)
Aug 07, 2020 103.73 107.11 103.73 105.00 36,200 +1.48(+1.43%)
Aug 06, 2020 108.00 108.00 99.93 103.52 47,199 -4.09(-3.80%)
Aug 05, 2020 103.15 109.00 101.00 107.61 158,231 +7.62(+7.62%)
Aug 04, 2020 98.75 101.35 87.62 99.99 135,901 -1.23(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear