Dark

HSKA
Heska Corp
stock NASDAQ

Inactive

Jun 12, 2023

119.99USD+0.042%(+0.05)394,433

Pre-market

0.00USD-100.000%(-119.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-12	119.9600	120.0300	119.9600	119.9900	+0.042%	394,433	0.000%
2023-06-09	119.9500	119.9600	119.8800	119.9400	0.000%	210,630	+0.042%
2023-06-08	119.9300	119.9600	119.9000	119.9400	+0.058%	318,711	+0.042%
2023-06-07	119.8500	119.9500	119.7100	119.8700	+0.025%	793,341	+0.100%
2023-06-06	119.8700	119.8900	119.8300	119.8400	-0.042%	637,803	+0.125%
2023-06-05	119.8300	119.8900	119.8000	119.8900	+0.042%	318,799	+0.083%
2023-06-02	119.8500	119.8600	119.8200	119.8400	-0.008%	374,623	+0.125%
2023-06-01	119.7500	119.9000	119.6900	119.8500	+0.100%	239,201	+0.117%
2023-05-31	119.6900	119.8700	119.6700	119.7300	+0.025%	176,093	+0.217%
2023-05-30	119.6800	119.7300	119.6400	119.7000	+3.592%	1,347,642	+0.242%
2023-05-26	115.5000	116.0700	115.4200	115.5500	-0.121%	139,869	+3.842%
2023-05-25	116.1900	116.1900	115.6300	115.6900	-0.250%	127,975	+3.717%
2023-05-24	116.6800	116.6800	115.8600	115.9800	-0.395%	253,551	+3.457%
2023-05-23	116.8100	116.9050	116.3500	116.4400	+0.112%	129,700	+3.049%
2023-05-22	116.7600	117.0000	116.2500	116.3100	-0.163%	94,671	+3.164%
2023-05-19	117.0000	117.1400	116.3100	116.5000	-0.257%	165,139	+2.996%
2023-05-18	116.2000	117.1800	116.2000	116.8000	+0.586%	453,511	+2.731%
2023-05-17	116.8000	117.0000	116.1200	116.1200	-0.752%	149,547	+3.333%
2023-05-16	117.0000	117.3300	116.2950	117.0000	+0.026%	103,981	+2.556%
2023-05-15	117.0800	117.1900	116.8500	116.9700	-0.128%	196,848	+2.582%
2023-05-12	116.9100	117.2100	116.9100	117.1200	+0.077%	120,437	+2.450%
2023-05-11	116.7700	117.0600	116.7700	117.0300	+0.009%	134,655	+2.529%
2023-05-10	116.8700	117.1400	116.8200	117.0200	+0.026%	176,645	+2.538%
2023-05-09	116.8800	116.9900	116.7500	116.9900	+0.154%	87,697	+2.564%
2023-05-08	117.0000	117.0700	116.7900	116.8100	+0.009%	340,346	+2.722%
2023-05-05	117.0000	117.2200	116.8000	116.8000	-0.094%	157,949	+2.731%
2023-05-04	117.0400	117.1000	116.8000	116.9100	+0.034%	103,547	+2.635%
2023-05-03	117.0900	117.4800	116.8500	116.8700	-0.248%	265,579	+2.670%
2023-05-02	116.8800	117.1900	116.7500	117.1600	+0.248%	172,027	+2.416%
2023-05-01	117.1900	117.3200	116.6500	116.8700	-0.248%	462,264	+2.670%
2023-04-28	117.0300	117.2000	116.7500	117.1600	+0.060%	183,919	+2.416%
2023-04-27	117.0100	117.1000	116.8000	117.0900	+0.111%	152,889	+2.477%
2023-04-26	117.0000	117.0800	116.8000	116.9600	-0.026%	213,510	+2.591%
2023-04-25	117.3500	117.4500	116.7500	116.9900	-0.349%	482,165	+2.564%
2023-04-24	117.3700	117.5400	117.3100	117.4000	-0.060%	105,336	+2.206%
2023-04-21	117.3800	117.5000	117.2000	117.4700	+0.051%	150,470	+2.145%
2023-04-20	117.4900	117.5300	117.3200	117.4100	+0.009%	145,264	+2.197%
2023-04-19	117.5100	117.5900	117.3750	117.4000	-0.102%	124,854	+2.206%
2023-04-18	117.4600	117.6800	117.3100	117.5200	+0.051%	466,478	+2.102%
2023-04-17	117.1300	117.6800	117.0990	117.4600	+0.265%	325,341	+2.154%
2023-04-14	117.1800	117.2500	116.9600	117.1500	+0.128%	645,117	+2.424%
2023-04-13	117.3000	117.4000	116.9600	117.0000	-0.051%	420,992	+2.556%
2023-04-12	117.3000	117.5000	116.9100	117.0600	-0.222%	695,962	+2.503%
2023-04-11	117.3900	117.4700	117.1300	117.3200	-0.060%	577,693	+2.276%
2023-04-10	117.2600	117.4900	117.0500	117.3900	+0.043%	485,297	+2.215%
2023-04-06	117.3300	117.6000	117.1500	117.3400	+0.128%	365,980	+2.258%
2023-04-05	116.9500	117.3700	116.8500	117.1900	+0.248%	531,638	+2.389%
2023-04-04	117.8200	117.8900	116.5000	116.9000	-0.713%	2,091,960	+2.643%
2023-04-03	117.0000	118.0000	116.7600	117.7400	+20.611%	2,182,152	+1.911%
2023-03-31	97.9600	99.6300	97.1000	97.6200	+0.277%	135,893	+22.915%
2023-03-30	94.9500	98.3700	93.6000	97.3500	+3.125%	222,501	+23.256%
2023-03-29	94.3600	95.2000	93.4600	94.4000	+1.168%	133,677	+27.108%
2023-03-28	91.1100	94.7400	90.8400	93.3100	+0.854%	182,524	+28.593%
2023-03-27	93.3100	93.9600	91.0600	92.5200	+0.087%	112,941	+29.691%
2023-03-24	88.5700	92.6100	87.5400	92.4400	+3.632%	97,194	+29.803%
2023-03-23	89.5200	90.8500	88.2800	89.2000	+0.575%	90,935	+34.518%
2023-03-22	90.1600	90.8350	86.7300	88.6900	-1.848%	380,312	+35.291%
2023-03-21	89.3800	91.7300	87.6900	90.3600	+2.612%	89,113	+32.791%
2023-03-20	89.1400	90.9800	87.9300	88.0600	-0.497%	97,306	+36.259%
2023-03-17	89.7000	90.9050	88.1100	88.5000	-1.349%	249,295	+35.582%
2023-03-16	85.0400	90.5100	85.0400	89.7100	+4.387%	87,878	+33.753%
2023-03-15	85.1100	87.1100	83.8400	85.9400	-0.682%	113,707	+39.621%
2023-03-14	85.7900	86.8700	84.1500	86.5300	+3.641%	65,799	+38.669%
2023-03-13	81.2800	85.2400	80.1600	83.4900	+1.458%	72,491	+43.718%
2023-03-10	86.7400	86.7400	81.0100	82.2900	-5.305%	122,452	+45.814%
2023-03-09	86.3100	88.5400	85.8700	86.9000	+0.859%	76,709	+38.078%
2023-03-08	87.4400	88.7100	85.8800	86.1600	-1.599%	72,494	+39.264%
2023-03-07	86.0800	87.5600	85.4000	87.5600	+1.743%	59,116	+37.037%
2023-03-06	88.1900	88.1900	85.3500	86.0600	-2.004%	98,403	+39.426%
2023-03-03	87.4900	89.6100	86.6400	87.8200	+1.094%	91,120	+36.632%
2023-03-02	84.5300	87.2611	83.6000	86.8700	+1.853%	73,983	+38.126%
2023-03-01	82.9300	85.6500	82.1000	85.2900	+4.740%	80,907	+40.685%
2023-02-28	83.3000	85.3400	81.3300	81.4300	+1.294%	149,670	+47.354%
2023-02-27	81.7100	82.7500	80.0700	80.3900	-0.137%	138,207	+49.260%
2023-02-24	81.6300	82.5000	79.5400	80.5000	-3.175%	114,502	+49.056%
2023-02-23	82.5100	83.4100	80.8000	83.1400	+2.238%	98,835	+44.323%
2023-02-22	79.5700	81.8700	78.8000	81.3200	+1.815%	114,657	+47.553%
2023-02-21	79.6700	81.5500	78.1500	79.8700	-1.432%	204,634	+50.232%
2023-02-17	83.5500	83.5500	80.0800	81.0300	-2.853%	76,150	+48.081%
2023-02-16	83.2300	86.6750	82.3100	83.4100	-1.570%	105,540	+43.856%
2023-02-15	80.4000	84.7800	80.4000	84.7400	+4.090%	62,513	+41.598%
2023-02-14	81.4500	83.1400	79.9500	81.4100	-0.744%	106,095	+47.390%
2023-02-13	80.6800	82.2600	79.7000	82.0200	+1.259%	108,530	+46.294%
2023-02-10	79.3300	81.0500	77.2900	81.0000	+1.377%	142,630	+48.136%
2023-02-09	85.2600	86.4050	79.5800	79.9000	-5.455%	111,110	+50.175%
2023-02-08	87.3500	89.0000	83.6400	84.5100	-4.042%	104,502	+41.983%
2023-02-07	85.8200	88.3850	83.9100	88.0700	+2.063%	97,683	+36.244%
2023-02-06	87.9200	89.7000	85.9200	86.2900	-2.475%	134,362	+39.054%
2023-02-03	91.6300	93.8600	88.3100	88.4800	-5.013%	104,115	+35.613%
2023-02-02	90.8000	95.4999	90.0000	93.1500	+4.020%	95,979	+28.814%
2023-02-01	89.9400	92.2950	83.5800	89.5500	+0.123%	338,556	+33.992%
2023-01-31	86.6100	91.9700	85.0000	89.4400	+3.578%	203,195	+34.157%
2023-01-30	85.9500	87.6000	85.4400	86.3500	-1.190%	79,506	+38.958%
2023-01-27	87.3700	88.1500	86.1700	87.3900	-0.308%	65,997	+37.304%
2023-01-26	84.9100	87.7400	83.1250	87.6600	+4.482%	84,420	+36.881%
2023-01-25	86.7300	86.8000	83.0300	83.9000	-3.961%	125,760	+43.015%
2023-01-24	87.7100	88.6900	86.0000	87.3600	-0.490%	155,413	+37.351%
2023-01-23	85.5300	88.0000	84.1000	87.7900	+2.546%	109,485	+36.678%
2023-01-20	87.0300	87.0300	82.0000	85.6100	-0.488%	164,745	+40.159%
2023-01-19	83.4800	86.1900	81.8044	86.0300	+2.392%	141,159	+39.475%
2023-01-18	79.1000	84.7200	77.6000	84.0200	+6.354%	154,539	+42.811%
2023-01-17	77.7000	79.4000	74.7700	79.0000	+0.688%	169,074	+51.886%
2023-01-13	72.8900	79.8000	71.0000	78.4600	+6.792%	161,129	+52.931%
2023-01-12	72.3200	74.3500	70.0300	73.4700	+2.226%	53,302	+63.318%
2023-01-11	73.1300	73.9900	70.4400	71.8700	-2.044%	158,605	+66.954%
2023-01-10	69.0400	75.6100	69.0400	73.3700	+9.003%	236,556	+63.541%
2023-01-09	62.8900	73.0900	62.3500	67.3100	+8.268%	162,417	+78.265%
2023-01-06	60.5200	62.7999	57.8321	62.1700	-0.592%	169,722	+93.003%
2023-01-05	64.3400	64.3400	62.0850	62.5400	-2.948%	80,952	+91.861%
2023-01-04	63.5800	65.2000	62.2000	64.4400	+2.172%	75,758	+86.204%
2023-01-03	63.1100	63.7900	61.7200	63.0700	+1.464%	98,615	+90.249%
2022-12-30	62.8100	63.4000	61.0700	62.1600	-2.647%	64,481	+93.034%
2022-12-29	62.3300	64.1400	61.8000	63.8500	+3.084%	90,401	+87.925%
2022-12-28	63.9100	64.4608	61.4500	61.9400	-2.763%	80,161	+93.720%
2022-12-27	62.0700	63.8400	60.3500	63.7000	+2.247%	74,843	+88.367%
2022-12-23	61.0300	62.6200	59.6401	62.3000	+2.400%	46,001	+92.600%
2022-12-22	60.7500	61.6400	59.5700	60.8400	-0.944%	199,638	+97.222%
2022-12-21	60.4400	61.4600	59.9000	61.4200	+1.706%	75,307	+95.360%
2022-12-20	61.0600	62.2800	59.8025	60.3900	-2.313%	72,487	+98.692%
2022-12-19	62.5000	62.5000	61.0300	61.8200	-1.419%	97,280	+94.096%
2022-12-16	60.9600	63.6100	60.8500	62.7100	+0.966%	511,243	+91.341%
2022-12-15	64.7900	65.1000	61.8600	62.1100	-5.132%	82,620	+93.190%
2022-12-14	67.1600	69.0000	64.7500	65.4700	-2.892%	75,983	+83.275%
2022-12-13	68.3100	71.0300	66.5000	67.4200	+1.874%	59,294	+77.974%
2022-12-12	66.9400	67.2717	65.7208	66.1800	-0.839%	58,197	+81.309%
2022-12-09	66.1800	68.3500	64.0000	66.7400	+0.557%	125,076	+79.787%
2022-12-08	66.1600	67.8300	65.1000	66.3700	+1.035%	58,155	+80.790%
2022-12-07	65.0800	66.5800	64.2000	65.6900	+1.030%	60,437	+82.661%
2022-12-06	66.0600	67.3800	63.0000	65.0200	-2.108%	75,006	+84.543%
2022-12-05	64.5800	66.5700	63.5630	66.4200	+1.653%	75,753	+80.653%
2022-12-02	64.8400	66.3500	63.2000	65.3400	-1.075%	47,584	+83.639%
2022-12-01	65.1500	66.4900	63.9682	66.0500	+2.642%	53,224	+81.665%
2022-11-30	60.6600	64.5800	59.6850	64.3500	+6.876%	116,245	+86.465%
2022-11-29	60.1800	62.0000	59.5200	60.2100	-0.463%	121,503	+99.286%
2022-11-28	61.7100	63.6500	59.6400	60.4900	-2.671%	118,008	+98.363%
2022-11-25	62.6100	63.8000	61.5500	62.1500	-1.161%	37,053	+93.065%
2022-11-23	62.8300	64.5150	62.2100	62.8800	+0.351%	54,913	+90.824%
2022-11-22	64.6100	64.9000	62.0000	62.6600	-2.717%	58,754	+91.494%
2022-11-21	63.1300	64.8700	61.8700	64.4100	+0.641%	68,606	+86.291%
2022-11-18	67.5100	68.2367	63.5800	64.0000	-3.265%	109,366	+87.484%
2022-11-17	69.6300	69.6300	65.8130	66.1600	-6.712%	85,171	+81.363%
2022-11-16	72.2900	74.3200	70.5100	70.9200	-2.395%	70,701	+69.191%
2022-11-15	73.1000	75.2050	71.6800	72.6600	+1.029%	111,759	+65.139%
2022-11-14	72.3500	74.8800	70.9000	71.9200	-0.773%	94,018	+66.838%
2022-11-11	71.7700	74.7450	71.7700	72.4800	+0.527%	68,079	+65.549%
2022-11-10	70.9500	72.6400	69.0400	72.1000	+5.858%	83,884	+66.422%
2022-11-09	63.0100	68.7300	60.6196	68.1100	+6.940%	89,290	+76.171%
2022-11-08	65.0000	65.0000	58.0000	63.6900	-2.091%	255,512	+88.397%
2022-11-07	64.2800	66.0300	62.9900	65.0500	+1.720%	133,493	+84.458%
2022-11-04	64.9900	66.0125	62.7500	63.9500	-0.296%	93,558	+87.631%
2022-11-03	66.4400	67.5900	64.0100	64.1400	-4.809%	70,477	+87.075%
2022-11-02	71.4800	72.8850	67.0200	67.3800	-6.663%	100,956	+78.080%
2022-11-01	72.3100	73.2800	70.7500	72.1900	+0.599%	117,077	+66.214%
2022-10-31	69.9600	72.5200	69.9600	71.7600	+1.370%	94,299	+67.210%
2022-10-28	70.1400	72.8300	69.9650	70.7900	+1.739%	61,026	+69.501%
2022-10-27	73.6600	73.6600	69.2600	69.5800	-4.502%	73,600	+72.449%
2022-10-26	72.7300	76.7500	72.2614	72.8600	+0.055%	69,506	+64.686%
2022-10-25	69.9300	74.3400	69.7284	72.8200	+3.379%	62,708	+64.776%
2022-10-24	71.2800	72.2850	69.7700	70.4400	-1.067%	49,258	+70.344%
2022-10-21	69.1000	71.5100	67.9000	71.2000	+3.639%	83,353	+68.525%
2022-10-20	68.5200	70.2700	67.5997	68.7000	-0.087%	63,846	+74.658%
2022-10-19	70.0600	71.9300	67.6500	68.7600	-2.991%	86,046	+74.506%
2022-10-18	73.5300	75.2650	69.3800	70.8800	-1.638%	113,157	+69.286%
2022-10-17	69.5300	73.1800	69.5300	72.0600	+4.921%	74,831	+66.514%
2022-10-14	71.2800	73.5150	67.9400	68.6800	-2.940%	64,945	+74.709%
2022-10-13	68.8600	72.2500	68.8600	70.7600	-0.028%	53,852	+69.573%
2022-10-12	71.4600	71.9200	69.1200	70.7800	-1.200%	84,935	+69.525%
2022-10-11	72.2900	73.8900	69.2100	71.6400	-0.954%	75,243	+67.490%
2022-10-10	76.7500	76.7500	72.2600	72.3300	-4.641%	52,102	+65.892%
2022-10-07	76.5700	76.9400	74.5600	75.8500	-2.431%	99,391	+58.194%
2022-10-06	74.1900	77.7900	73.9100	77.7400	+3.709%	98,027	+54.348%
2022-10-05	74.0300	75.1000	71.7300	74.9600	-0.253%	139,146	+60.072%
2022-10-04	74.4200	77.2100	74.0800	75.1500	+2.510%	136,392	+59.667%
2022-10-03	74.7300	75.4750	71.4200	73.3100	+0.535%	114,543	+63.675%
2022-09-30	73.8200	76.9050	71.8800	72.9200	-1.725%	111,381	+64.550%
2022-09-29	75.0800	75.0800	72.8300	74.2000	-2.637%	62,407	+61.712%
2022-09-28	75.2800	77.2900	74.7150	76.2100	+2.557%	79,478	+57.447%
2022-09-27	76.1200	77.2900	72.6500	74.3100	-1.940%	90,367	+61.472%
2022-09-26	75.9300	80.1100	74.2900	75.7800	-1.469%	98,193	+58.340%
2022-09-23	76.0000	77.4800	73.5000	76.9100	+0.392%	85,432	+56.014%
2022-09-22	77.8300	79.5350	74.7100	76.6100	-2.146%	85,264	+56.624%
2022-09-21	82.1200	82.8600	77.9700	78.2900	-4.861%	83,937	+53.264%
2022-09-20	84.6700	84.7400	81.9900	82.2900	-4.303%	95,701	+45.814%
2022-09-19	85.8000	86.8000	82.9400	85.9900	-0.945%	64,305	+39.539%
2022-09-16	89.8700	89.8700	85.0350	86.8100	-5.063%	241,806	+38.221%
2022-09-15	89.1800	92.0100	88.1325	91.4400	+1.792%	81,035	+31.223%
2022-09-14	87.8800	90.0550	86.1900	89.8300	+2.149%	119,599	+33.575%
2022-09-13	92.1200	92.1200	87.4800	87.9400	-7.197%	80,395	+36.445%
2022-09-12	92.9700	96.7400	92.0000	94.7600	+3.348%	68,366	+26.625%
2022-09-09	90.8700	93.0300	89.8000	91.6900	+1.270%	50,488	+30.865%
2022-09-08	86.6700	90.8600	86.6700	90.5400	+2.863%	62,548	+32.527%
2022-09-07	85.8200	88.1600	84.9400	88.0200	+3.104%	72,247	+36.321%
2022-09-06	85.9300	86.3000	84.2500	85.3700	-0.848%	77,066	+40.553%
2022-09-02	90.6900	90.6900	85.0000	86.1000	-3.992%	64,825	+39.361%
2022-09-01	90.3800	90.3800	86.0350	89.6800	-1.526%	72,541	+33.798%
2022-08-31	91.6900	92.5400	90.5500	91.0700	+0.033%	113,811	+31.756%
2022-08-30	93.2500	95.3050	90.2200	91.0400	-2.860%	150,043	+31.799%
2022-08-29	94.3700	95.3700	93.5600	93.7200	-1.430%	118,465	+28.030%
2022-08-26	97.4800	98.7650	94.5000	95.0800	-1.929%	159,975	+26.199%
2022-08-25	94.4900	97.0800	93.9800	96.9500	+3.127%	59,521	+23.765%
2022-08-24	94.1100	95.5300	93.1500	94.0100	+0.203%	75,185	+27.635%
2022-08-23	87.7800	94.3600	87.7800	93.8200	+6.275%	153,832	+27.894%
2022-08-22	90.7300	93.8700	87.5100	88.2800	-4.397%	99,639	+35.920%
2022-08-19	95.2500	95.2500	92.2500	92.3400	-3.501%	140,403	+29.944%
2022-08-18	96.4300	97.1300	94.3500	95.6900	-0.767%	96,606	+25.395%
2022-08-17	94.0600	96.8400	93.4200	96.4300	+3.299%	120,563	+24.432%
2022-08-16	92.0800	93.3800	90.9100	93.3500	+0.430%	69,662	+28.538%
2022-08-15	89.6000	94.9900	89.6000	92.9500	+3.542%	106,748	+29.091%
2022-08-12	91.1200	95.9900	89.7400	89.7700	-1.156%	72,019	+33.664%
2022-08-11	91.1000	96.6000	89.7650	90.8200	-0.296%	93,674	+32.118%
2022-08-10	90.1200	92.6600	89.9050	91.0900	+3.020%	111,299	+31.727%
2022-08-09	90.2300	90.3400	85.4900	88.4200	-0.763%	132,749	+35.705%
2022-08-08	86.0000	93.7900	85.5300	89.1000	+1.770%	150,987	+34.669%
2022-08-05	87.1400	89.7300	85.6500	87.5500	+0.172%	100,770	+37.053%
2022-08-04	92.0300	92.4800	85.8200	87.4000	-5.452%	100,920	+37.288%
2022-08-03	91.2800	95.0000	90.2500	92.4400	+2.087%	74,607	+29.803%
2022-08-02	86.8400	92.3100	86.8400	90.5500	+3.415%	57,494	+32.512%
2022-08-01	90.0900	90.0900	86.4000	87.5600	-4.296%	134,605	+37.037%
2022-07-29	88.7900	92.5900	88.7900	91.4900	+2.315%	85,659	+31.151%
2022-07-28	88.5000	90.3800	87.4400	89.4200	+1.040%	61,257	+34.187%
2022-07-27	86.3400	89.2400	85.0600	88.5000	+2.764%	77,222	+35.582%
2022-07-26	84.7400	89.3536	81.4300	86.1200	+1.425%	116,937	+39.329%
2022-07-25	88.0000	88.0000	84.7800	84.9100	-2.503%	99,993	+41.314%
2022-07-22	86.5500	90.6100	86.1450	87.0900	+0.787%	129,190	+37.777%
2022-07-21	84.9800	87.8300	83.3100	86.4100	+1.971%	253,279	+38.861%
2022-07-20	82.6000	87.8800	81.0800	84.7400	+2.591%	173,621	+41.598%
2022-07-19	82.4600	83.2900	80.6300	82.6000	+2.165%	221,591	+45.266%
2022-07-18	82.4600	84.3675	79.8550	80.8500	-1.390%	213,349	+48.411%
2022-07-15	87.8700	87.8700	81.5300	81.9900	-4.530%	111,842	+46.347%
2022-07-14	87.8700	88.5300	84.4900	85.8800	-2.851%	85,035	+39.718%
2022-07-13	88.8400	90.1650	85.7700	88.4000	-2.568%	93,153	+35.735%
2022-07-12	91.7000	91.8700	89.6700	90.7300	-0.570%	65,017	+32.250%
2022-07-11	97.0100	98.5742	90.9800	91.2500	-7.106%	87,475	+31.496%
2022-07-08	99.5700	101.3100	97.5000	98.2300	-1.504%	36,454	+22.152%
2022-07-07	96.9300	99.9400	96.2200	99.7300	+2.857%	37,801	+20.315%
2022-07-06	97.2200	98.8300	95.5050	96.9600	-0.889%	61,238	+23.752%
2022-07-05	96.3100	97.8900	93.8801	97.8300	-0.041%	95,065	+22.652%
2022-07-01	94.6600	98.4650	93.6900	97.8700	+3.555%	54,599	+22.601%
2022-06-30	92.9200	96.1650	91.0000	94.5100	+0.382%	77,646	+26.960%
2022-06-29	92.6800	94.7950	90.8200	94.1500	+2.471%	38,133	+27.446%
2022-06-28	96.2700	96.9900	91.8000	91.8800	-4.102%	39,474	+30.594%
2022-06-27	95.5000	95.9150	93.1900	95.8100	+1.258%	36,846	+25.237%
2022-06-24	93.3600	94.8800	92.0800	94.6200	+2.580%	125,189	+26.813%
2022-06-23	88.2300	92.4800	88.2300	92.2400	+4.937%	45,570	+30.085%
2022-06-22	86.8100	90.3800	86.4900	87.9000	+0.446%	61,507	+36.507%
2022-06-21	86.1300	88.6600	85.1300	87.5100	+3.894%	80,236	+37.116%
2022-06-17	85.2600	89.1200	84.0600	84.2300	-0.637%	101,276	+42.455%
2022-06-16	83.7800	85.7900	79.9600	84.7700	-1.143%	81,815	+41.548%
2022-06-15	86.7600	89.0450	85.0000	85.7500	+0.047%	136,194	+39.930%
2022-06-14	87.2700	87.2700	84.4500	85.7100	-1.573%	72,200	+39.995%
2022-06-13	89.3500	90.1700	86.1100	87.0800	-4.799%	55,606	+37.793%
2022-06-10	92.5700	93.5040	91.0300	91.4700	-2.919%	58,284	+31.180%
2022-06-09	97.9600	98.5800	93.9200	94.2200	-4.684%	42,526	+27.351%
2022-06-08	96.5500	102.3000	96.5500	98.8500	+0.775%	64,026	+21.386%
2022-06-07	93.7700	98.9250	93.7700	98.0900	+3.177%	56,801	+22.326%
2022-06-06	98.5800	98.5800	93.6800	95.0700	-2.020%	58,846	+26.212%
2022-06-03	99.1100	100.8950	96.9400	97.0300	-2.482%	70,460	+23.663%
2022-06-02	100.2200	105.4000	99.3300	99.5000	-0.211%	185,474	+20.593%
2022-06-01	100.3200	101.4400	96.6300	99.7100	-0.080%	68,651	+20.339%
2022-05-31	100.0200	101.3050	97.8400	99.7900	-1.227%	100,489	+20.243%
2022-05-27	97.0300	101.7100	94.9900	101.0300	+5.251%	71,909	+18.767%
2022-05-26	95.1800	98.1150	93.9700	95.9900	+2.226%	78,182	+25.003%
2022-05-25	94.3400	95.5800	90.0450	93.9000	-1.334%	157,176	+27.785%
2022-05-24	98.0500	98.0500	93.5800	95.1700	-3.243%	108,871	+26.080%
2022-05-23	101.7800	101.7800	93.3901	98.3600	-2.246%	82,467	+21.991%
2022-05-20	102.4900	102.4900	98.4600	100.6200	-0.010%	109,835	+19.251%
2022-05-19	96.0400	101.8700	95.1400	100.6300	+4.856%	107,576	+19.239%
2022-05-18	95.1500	100.4500	95.0100	95.9700	-1.620%	119,948	+25.029%
2022-05-17	95.5800	102.9700	95.5800	97.5500	+4.533%	192,951	+23.004%
2022-05-16	87.6900	94.3500	87.6900	93.3200	+5.817%	84,465	+28.579%
2022-05-13	86.7200	89.2350	85.7650	88.1900	+3.887%	110,707	+36.059%
2022-05-12	84.6900	88.2400	82.9200	84.8900	-0.968%	91,980	+41.348%
2022-05-11	88.7200	91.8700	85.3901	85.7200	-4.106%	78,571	+39.979%
2022-05-10	89.7700	92.7700	87.2200	89.3900	-0.623%	112,227	+34.232%
2022-05-09	99.9000	100.0000	86.9300	89.9500	-10.799%	182,427	+33.396%
2022-05-06	104.0500	105.6100	99.8400	100.8400	-4.072%	95,937	+18.990%
2022-05-05	111.4800	112.9900	101.6400	105.1200	-6.858%	116,167	+14.146%
2022-05-04	109.4700	114.3600	107.0000	112.8600	+2.665%	133,745	+6.318%
2022-05-03	111.7000	113.9100	107.8800	109.9300	-0.946%	74,199	+9.151%
2022-05-02	109.0300	113.2500	105.8600	110.9800	+1.038%	104,180	+8.119%
2022-04-29	117.9900	121.3900	108.9200	109.8400	-6.328%	114,274	+9.241%
2022-04-28	122.6100	123.2400	114.0100	117.2600	-2.834%	141,125	+2.328%
2022-04-27	124.2300	124.4450	120.0000	120.6800	-3.177%	68,379	-0.572%
2022-04-26	128.9200	132.4400	124.1800	124.6400	-4.637%	95,170	-3.731%
2022-04-25	125.4000	130.7000	124.1800	130.7000	+2.784%	63,311	-8.194%
2022-04-22	130.5900	131.9400	126.7300	127.1600	-3.594%	46,923	-5.639%
2022-04-21	139.0500	139.2200	129.9000	131.9000	-4.552%	76,904	-9.030%
2022-04-20	138.2300	143.5100	136.3900	138.1900	+0.810%	111,644	-13.170%
2022-04-19	134.2300	139.7300	134.2300	137.0800	+1.458%	46,931	-12.467%
2022-04-18	134.8200	139.9100	132.1000	135.1100	-0.611%	60,603	-11.191%
2022-04-14	140.2200	140.2200	135.8150	135.9400	-2.482%	32,212	-11.733%
2022-04-13	140.0900	140.7400	135.8200	139.4000	+0.592%	39,493	-13.924%
2022-04-12	141.2000	142.5700	137.5000	138.5800	-1.437%	67,801	-13.415%
2022-04-11	145.0800	145.0800	140.0400	140.6000	-3.041%	82,291	-14.659%
2022-04-08	145.9200	147.5700	144.9600	145.0100	-0.535%	55,442	-17.254%
2022-04-07	145.7500	148.2600	143.7300	145.7900	-0.485%	71,231	-17.697%
2022-04-06	143.0800	147.8000	141.7500	146.5000	+1.251%	61,647	-18.096%
2022-04-05	144.0600	148.7650	138.8233	144.6900	+0.409%	77,028	-17.071%
2022-04-04	146.9600	149.1700	142.9250	144.1000	-2.351%	68,898	-16.731%
2022-04-01	137.4400	148.2900	137.4400	147.5700	+6.718%	108,772	-18.689%
2022-03-31	136.8200	139.8100	136.8200	138.2800	+0.152%	46,783	-13.227%
2022-03-30	139.0400	141.0450	137.3300	138.0700	-0.274%	39,298	-13.095%
2022-03-29	135.4500	139.1450	135.3800	138.4500	+2.845%	103,281	-13.333%
2022-03-28	134.0200	137.4200	129.8000	134.6200	-0.281%	30,191	-10.868%
2022-03-25	137.5000	138.3300	133.1700	135.0000	-1.647%	51,785	-11.119%
2022-03-24	136.7700	137.6400	133.1400	137.2600	+1.434%	49,509	-12.582%
2022-03-23	139.2100	139.2100	134.5800	135.3200	-3.755%	52,638	-11.329%
2022-03-22	139.7400	144.1250	139.7250	140.6000	+0.558%	48,860	-14.659%
2022-03-21	150.8600	150.8600	138.5950	139.8200	-7.293%	63,992	-14.183%
2022-03-18	138.7400	151.4300	138.7400	150.8200	+8.746%	123,705	-20.442%
2022-03-17	138.5000	140.5650	134.2500	138.6900	-1.148%	79,694	-13.483%
2022-03-16	147.4900	147.4900	137.9700	140.3000	-3.508%	75,815	-14.476%
2022-03-15	142.0100	145.6900	138.2900	145.4000	+3.143%	51,340	-17.476%
2022-03-14	144.3800	147.2700	139.9300	140.9700	-2.104%	50,266	-14.883%
2022-03-11	152.8100	153.3900	142.5510	144.0000	-5.313%	33,463	-16.674%
2022-03-10	150.9200	154.8450	150.9200	152.0800	-0.815%	58,173	-21.101%
2022-03-09	151.2100	154.3250	148.8600	153.3300	+3.031%	51,025	-21.744%
2022-03-08	149.0700	154.5200	146.6400	148.8200	-0.168%	55,836	-19.372%
2022-03-07	148.8900	151.4600	143.6500	149.0700	+0.975%	64,471	-19.508%
2022-03-04	144.1500	149.2100	142.8800	147.6300	+0.703%	46,778	-18.722%
2022-03-03	148.4700	148.6200	144.5400	146.6000	+0.239%	52,555	-18.151%
2022-03-02	145.1400	146.5400	140.3700	146.2500	+0.800%	133,772	-17.956%
2022-03-01	140.4400	150.7450	139.0300	145.0900	+2.176%	72,952	-17.300%
2022-02-28	152.0000	153.7746	141.3500	142.0000	-0.539%	156,200	-15.500%
2022-02-25	137.9200	143.7700	130.6800	142.7700	+4.083%	129,040	-15.956%
2022-02-24	124.4600	137.1700	119.6300	137.1700	+7.821%	103,774	-12.525%
2022-02-23	123.5500	130.1171	123.1900	127.2200	+3.523%	44,631	-5.683%
2022-02-22	124.5900	126.6400	121.5500	122.8900	-2.838%	81,621	-2.360%
2022-02-18	127.2100	127.9200	124.9500	126.4800	-0.480%	40,027	-5.131%
2022-02-17	130.4500	130.5000	127.0900	127.0900	-3.785%	39,421	-5.587%
2022-02-16	134.0300	134.0300	129.3100	132.0900	-1.558%	27,643	-9.160%
2022-02-15	128.8900	135.0000	128.8900	134.1800	+5.050%	54,498	-10.575%
2022-02-14	128.8600	131.6400	125.8970	127.7300	-0.746%	57,832	-6.060%
2022-02-11	130.1000	130.8100	122.8200	128.6900	-0.641%	58,867	-6.760%
2022-02-10	128.7500	133.3000	128.7500	129.5200	-0.614%	55,088	-7.358%
2022-02-09	133.5400	136.0500	129.6400	130.3200	-2.192%	43,676	-7.927%
2022-02-08	132.0900	135.5700	128.5000	133.2400	-0.060%	48,815	-9.944%
2022-02-07	129.6500	135.6300	129.6500	133.3200	+1.538%	41,947	-9.998%
2022-02-04	131.0800	132.4200	125.2000	131.3000	+0.168%	39,331	-8.614%
2022-02-03	133.2400	135.8850	126.3801	131.0800	-2.889%	61,877	-8.460%
2022-02-02	139.8600	139.8700	132.5200	134.9800	-2.640%	88,730	-11.105%
2022-02-01	141.7000	143.2300	136.9400	138.6400	+0.770%	47,336	-13.452%
2022-01-31	131.5800	138.0400	131.2750	137.5800	+4.211%	45,871	-12.785%
2022-01-28	130.9000	132.3100	125.1575	132.0200	+1.750%	51,052	-9.112%
2022-01-27	137.9700	142.2800	129.0100	129.7500	-6.135%	55,188	-7.522%
2022-01-26	141.5000	142.9400	135.2500	138.2300	-1.088%	46,827	-13.195%
2022-01-25	149.8800	152.3200	138.9900	139.7500	-8.863%	92,913	-14.140%
2022-01-24	143.5100	154.5800	139.7750	153.3400	+4.569%	93,758	-21.749%
2022-01-21	141.5300	151.2300	140.4800	146.6400	+3.086%	87,690	-18.174%
2022-01-20	143.4700	149.3100	138.5600	142.2500	-0.857%	105,259	-15.649%
2022-01-19	145.4100	146.7100	142.9600	143.4800	-1.699%	66,206	-16.372%
2022-01-18	150.2500	153.6800	145.2900	145.9600	-4.439%	52,910	-17.793%
2022-01-14	145.7200	153.2200	142.1000	152.7400	+3.898%	69,871	-21.442%
2022-01-13	158.2700	158.2700	146.4900	147.0100	-7.541%	78,503	-18.380%
2022-01-12	161.6600	164.5700	158.9100	159.0000	-1.548%	41,255	-24.535%
2022-01-11	157.7100	162.0800	153.7000	161.5000	+2.794%	61,790	-25.703%
2022-01-10	150.7600	157.6200	146.8200	157.1100	+4.475%	46,822	-23.627%
2022-01-07	152.6400	152.9400	148.8300	150.3800	-1.189%	63,973	-20.209%
2022-01-06	154.9400	154.9400	148.6300	152.1900	-1.130%	45,445	-21.158%
2022-01-05	159.8700	159.8700	153.3000	153.9300	-4.255%	47,519	-22.049%
2022-01-04	172.0100	172.0100	156.0700	160.7700	-6.388%	67,009	-25.365%
2022-01-03	183.4900	184.0700	170.0400	171.7400	-5.891%	87,936	-30.133%
2021-12-31	184.1500	185.8150	180.0800	182.4900	-1.516%	129,360	-34.248%
2021-12-30	176.5500	189.3700	176.4050	185.3000	+5.452%	123,808	-35.246%
2021-12-29	176.7500	178.7000	173.4200	175.7200	-0.583%	55,604	-31.715%
2021-12-28	178.3600	178.6950	175.1700	176.7500	-0.540%	56,618	-32.113%
2021-12-27	170.7100	179.0500	167.2400	177.7100	+4.052%	85,950	-32.480%
2021-12-23	173.0900	174.3800	169.7300	170.7900	-0.623%	35,708	-29.744%
2021-12-22	171.1200	174.8100	169.2000	171.8600	+0.327%	34,134	-30.182%
2021-12-21	169.1800	171.7450	167.9100	171.3000	+1.819%	43,599	-29.953%

.dark-mode .Q86vSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q86vSt{ color: #333333; background-color: white; border: 2px solid #333333; }HSKAHeska Corpstock NASDAQ

HSKA
Heska Corp
stock NASDAQ