Heska Corporation Common Stockのデータ

Heska Corporation Common Stockの基本情報

名前 Heska Corporation Common Stock
ティッカー HSKA
国 United States
上場年 1997.0
セクター Health Care

Heska Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 199.77 196.11 196.11 197.45 40300.0 197.45
2021-02-12 201.38 196.11 197.7 196.7 62000.0 196.7
2021-02-11 198.3 192.95 196.5 196.06 56700.0 196.06
2021-02-10 201.86 192.76 200.72 197.18 72600.0 197.18
2021-02-09 206.85 199.66 203.8 200.99 90900.0 200.99
2021-02-08 206.44 190.0 190.26 203.91 76300.0 203.91
2021-02-05 192.21 186.68 188.98 190.0 29300.0 190.0
2021-02-04 190.5 180.49 180.49 186.67 53500.0 186.67
2021-02-03 184.89 176.77 178.6 180.53 76600.0 180.53
2021-02-02 198.63 179.12 182.91 180.69 117400.0 180.69
2021-02-01 181.07 167.55 167.55 180.83 103300.0 180.83
2021-01-29 176.54 165.37 176.54 167.36 106700.0 167.36
2021-01-28 175.5 171.29 174.03 173.87 43700.0 173.87
2021-01-27 178.1 170.0 171.09 172.71 70600.0 172.71
2021-01-26 174.87 166.51 167.58 174.66 55200.0 174.66
2021-01-25 168.13 164.06 165.89 167.1 49100.0 167.1
2021-01-22 165.5 161.21 163.82 165.39 78700.0 165.39
2021-01-21 166.61 162.55 166.61 163.71 54400.0 163.71
2021-01-20 166.76 162.28 164.62 166.76 56700.0 166.76
2021-01-19 168.69 161.28 162.52 164.59 74500.0 164.59
2021-01-15 162.91 158.82 160.13 160.33 66200.0 160.33
2021-01-14 163.63 153.85 154.18 161.67 107400.0 161.67
2021-01-13 155.68 151.63 155.68 152.37 52000.0 152.37
2021-01-12 155.45 152.74 155.45 154.26 49000.0 154.26
2021-01-11 156.91 151.25 151.87 154.48 57900.0 154.48
2021-01-08 157.01 151.04 156.43 153.59 66400.0 153.59
2021-01-07 159.78 154.22 158.71 155.13 48600.0 155.13
2021-01-06 159.87 150.78 150.78 158.53 88300.0 158.53
2021-01-05 151.08 143.07 143.07 150.79 45300.0 150.79
2021-01-04 147.65 143.01 147.23 143.93 52900.0 143.93
2020-12-31 146.94 143.06 146.94 145.65 44600.0 145.65
2020-12-30 147.91 141.49 142.63 146.77 57700.0 146.77
2020-12-29 148.7 142.04 148.7 142.51 37800.0 142.51
2020-12-28 150.62 142.41 149.74 146.74 76600.0 146.74
2020-12-24 150.57 147.01 149.07 147.75 42800.0 147.75
2020-12-23 151.08 146.18 150.57 150.58 139000.0 150.58
2020-12-22 151.18 145.81 149.74 151.18 86800.0 151.18
2020-12-21 149.97 142.88 144.46 148.51 74400.0 148.51
2020-12-18 151.23 144.06 151.23 145.0 250700.0 145.0
2020-12-17 151.33 147.5 147.67 150.04 86500.0 150.04
2020-12-16 148.12 141.62 143.38 147.01 63500.0 147.01
2020-12-15 144.06 139.95 142.98 142.9 73500.0 142.9
2020-12-14 142.57 138.2 141.9 140.84 80300.0 140.84
2020-12-11 142.87 137.75 137.75 141.75 86600.0 141.75
2020-12-10 144.0 138.47 139.87 139.5 65900.0 139.5
2020-12-09 147.36 138.19 140.0 140.22 64200.0 140.22
2020-12-08 139.85 129.0 130.12 139.28 85000.0 139.28
2020-12-07 131.8 127.19 127.29 130.5 60500.0 130.5
2020-12-04 128.49 121.5 125.2 127.63 155100.0 127.63
2020-12-03 124.73 122.52 124.73 123.83 44800.0 123.83
2020-12-02 124.21 121.88 124.21 122.74 26000.0 122.74
2020-12-01 128.99 122.68 125.99 123.96 87700.0 123.96
2020-11-30 128.17 123.6 128.17 125.0 63300.0 125.0
2020-11-27 128.39 125.62 125.8 127.49 37400.0 127.49
2020-11-25 127.96 124.75 127.96 126.35 31100.0 126.35
2020-11-24 134.58 128.06 131.38 128.91 57400.0 128.91
2020-11-23 130.01 126.2 129.09 129.18 46600.0 129.18
2020-11-20 132.88 122.01 122.01 126.95 50100.0 126.95
2020-11-19 128.4 123.0 127.6 123.4 92600.0 123.4
2020-11-18 130.98 126.9 128.83 127.18 115000.0 127.18
2020-11-17 129.0 126.02 126.17 128.37 39100.0 128.37
2020-11-16 128.5 126.14 127.86 126.74 42500.0 126.74
2020-11-13 126.66 123.05 126.0 125.49 28300.0 125.49
2020-11-12 126.48 123.05 125.5 124.6 56200.0 124.6
2020-11-11 126.02 123.21 124.27 125.89 67400.0 125.89
2020-11-10 126.42 120.01 124.98 125.98 68400.0 125.98
2020-11-09 131.7 122.19 128.63 122.22 96700.0 122.22
2020-11-06 125.25 119.76 121.75 125.24 64600.0 125.24
2020-11-05 140.0 120.41 125.0 121.91 136400.0 121.91
2020-11-04 124.12 118.62 119.95 123.99 112700.0 123.99
2020-11-03 118.43 115.22 115.22 116.41 60200.0 116.41
2020-11-02 120.05 113.03 117.54 115.3 79500.0 115.3
2020-10-30 121.58 112.95 116.01 117.33 72300.0 117.33
2020-10-29 116.28 110.9 112.44 115.95 49900.0 115.95
2020-10-28 112.96 109.94 110.51 111.99 31800.0 111.99
2020-10-27 114.6 109.83 113.75 112.25 39400.0 112.25
2020-10-26 119.88 113.01 118.5 114.63 66600.0 114.63
2020-10-23 122.2 119.29 121.11 120.35 67800.0 120.35
2020-10-22 121.5 115.2 116.34 120.78 108600.0 120.78
2020-10-21 116.82 108.69 109.0 115.19 182400.0 115.19
2020-10-20 105.21 103.79 104.73 104.42 30900.0 104.42
2020-10-19 106.69 103.52 105.89 103.74 22300.0 103.74
2020-10-16 106.37 103.73 103.73 105.0 28300.0 105.0
2020-10-15 106.46 103.0 103.96 104.18 31600.0 104.18
2020-10-14 107.82 104.08 107.27 104.09 25600.0 104.09
2020-10-13 106.49 104.34 104.79 106.49 24100.0 106.49
2020-10-12 107.99 104.37 107.99 105.7 46800.0 105.7
2020-10-09 107.67 104.7 107.38 107.33 29600.0 107.33
2020-10-08 109.0 104.9 105.22 106.33 63500.0 106.33
2020-10-07 104.78 100.1 100.1 104.16 67600.0 104.16
2020-10-06 101.24 98.07 98.87 99.27 76100.0 99.27
2020-10-05 101.98 97.29 97.29 98.58 47500.0 98.58
2020-10-02 99.11 96.1 97.12 96.1 42000.0 96.1
2020-10-01 99.93 97.62 99.46 98.58 45900.0 98.58
2020-09-30 100.3 97.73 99.63 98.79 68500.0 98.79
2020-09-29 101.33 97.68 99.89 98.99 60200.0 98.99
2020-09-28 101.66 99.37 99.67 100.44 74800.0 100.44
2020-09-25 99.83 96.27 96.64 98.62 69400.0 98.62
2020-09-24 99.78 96.44 97.8 97.17 52400.0 97.17
2020-09-23 100.31 97.12 97.99 97.49 48400.0 97.49
2020-09-22 97.9 95.46 97.65 97.73 35800.0 97.73
2020-09-21 97.37 93.9 97.02 97.0 33200.0 97.0
2020-09-18 100.02 97.0 97.79 98.82 122200.0 98.82
2020-09-17 99.99 96.08 97.37 96.71 33900.0 96.71
2020-09-16 100.0 97.58 97.82 98.09 36600.0 98.09
2020-09-15 100.0 97.04 100.0 97.3 28000.0 97.3
2020-09-14 100.15 93.26 96.54 100.01 49700.0 100.01
2020-09-11 97.85 93.41 97.85 94.99 37900.0 94.99
2020-09-10 100.65 97.23 99.35 97.23 28800.0 97.23
2020-09-09 100.65 96.55 96.55 99.42 48000.0 99.42
2020-09-08 100.39 95.23 96.55 96.3 83400.0 96.3
2020-09-04 99.91 94.63 99.91 97.69 44500.0 97.69
2020-09-03 99.94 97.34 99.94 98.34 38200.0 98.34
2020-09-02 101.27 98.69 100.35 99.81 67300.0 99.81
2020-09-01 104.25 100.31 103.85 100.45 97400.0 100.45
2020-08-31 105.11 103.13 103.75 103.6 59100.0 103.6
2020-08-28 104.29 102.05 103.64 103.34 25600.0 103.34
2020-08-27 104.52 101.03 101.03 103.34 29000.0 103.34
2020-08-26 102.57 100.0 102.43 100.36 33900.0 100.36
2020-08-25 104.72 102.75 104.61 102.97 31000.0 102.97
2020-08-24 104.94 102.76 104.94 103.59 23000.0 103.59
2020-08-21 105.5 101.0 104.79 103.75 112900.0 103.75
2020-08-20 106.83 104.96 105.02 104.96 28900.0 104.96
2020-08-19 107.99 104.44 106.46 106.24 49800.0 106.24
2020-08-18 106.94 104.38 106.94 105.79 30900.0 105.79
2020-08-17 108.0 105.67 105.88 106.99 34000.0 106.99
2020-08-14 106.89 105.09 106.1 105.76 29000.0 105.76
2020-08-13 107.5 102.14 102.14 106.1 72700.0 106.1
2020-08-12 103.46 101.54 102.99 102.14 51000.0 102.14
2020-08-11 106.58 101.02 102.42 102.52 78200.0 102.52
2020-08-10 106.0 100.57 104.46 102.46 77000.0 102.46
2020-08-07 107.12 103.73 103.73 105.0 36300.0 105.0
2020-08-06 108.0 99.93 108.0 103.52 47200.0 103.52
2020-08-05 109.0 101.0 103.15 107.61 158200.0 107.61
2020-08-04 101.35 87.62 98.75 99.99 135800.0 99.99
2020-08-03 102.0 95.33 97.0 101.22 96500.0 101.22
2020-07-31 98.62 93.04 97.1 96.22 62500.0 96.22
2020-07-30 98.2 94.25 94.25 97.34 52700.0 97.34
2020-07-29 98.8 94.83 96.47 95.52 25900.0 95.52
2020-07-28 98.48 95.76 96.25 96.0 28800.0 96.0
2020-07-27 98.08 94.24 98.08 96.8 36000.0 96.8
2020-07-24 101.22 97.55 99.48 97.63 33200.0 97.63
2020-07-23 100.31 98.5 98.73 99.66 39700.0 99.66
2020-07-22 100.94 96.79 96.79 99.03 82600.0 99.03
2020-07-21 97.6 95.98 97.43 96.96 148200.0 96.96
2020-07-20 96.4 94.68 95.28 96.14 32200.0 96.14
2020-07-17 96.5 94.56 95.97 95.67 49600.0 95.67
2020-07-16 96.5 94.24 96.18 95.62 29800.0 95.62
2020-07-15 96.32 92.25 93.0 95.71 67300.0 95.71
2020-07-14 93.1 91.01 92.3 92.66 45800.0 92.66
2020-07-13 94.94 92.4 93.43 92.58 101700.0 92.58
2020-07-10 93.99 89.71 89.71 91.84 25200.0 91.84
2020-07-09 90.94 86.82 89.88 90.21 47800.0 90.21
2020-07-08 91.7 87.01 90.98 90.16 47900.0 90.16
2020-07-07 94.4 90.16 91.14 90.73 39400.0 90.73
2020-07-06 94.23 90.35 94.23 92.17 28800.0 92.17
2020-07-02 95.14 91.78 93.99 92.05 38300.0 92.05
2020-07-01 95.98 90.84 92.8 92.83 59900.0 92.83
2020-06-30 95.34 81.98 91.09 93.17 73700.0 93.17
2020-06-29 92.89 89.57 90.79 91.16 48700.0 91.16
2020-06-26 92.28 88.54 91.45 89.84 165700.0 89.84
2020-06-25 94.23 89.02 90.26 91.7 67000.0 91.7
2020-06-24 92.08 88.06 91.35 90.75 55500.0 90.75
2020-06-23 93.95 91.03 91.77 92.49 61200.0 92.49
2020-06-22 90.9 84.74 88.07 90.56 51700.0 90.56
2020-06-19 95.59 87.26 91.43 88.09 395100.0 88.09
2020-06-18 91.98 88.2 89.02 89.65 80000.0 89.65
2020-06-17 92.83 88.29 90.55 89.22 70100.0 89.22
2020-06-16 93.87 88.76 93.79 89.4 59200.0 89.4
2020-06-15 89.86 84.7 84.91 89.86 67100.0 89.86
2020-06-12 87.78 82.94 85.7 87.29 72300.0 87.29
2020-06-11 89.69 81.61 88.1 82.0 94400.0 82.0
2020-06-10 94.47 89.27 93.01 90.91 52800.0 90.91
2020-06-09 96.6 92.58 94.77 92.69 65400.0 92.69
2020-06-08 95.63 91.84 91.84 95.63 89500.0 95.63
2020-06-05 95.0 89.83 91.0 91.03 67300.0 91.03
2020-06-04 90.98 86.1 86.45 89.59 61700.0 89.59
2020-06-03 89.46 86.31 88.04 86.31 88700.0 86.31
2020-06-02 88.59 84.21 86.07 86.7 68600.0 86.7
2020-06-01 88.18 84.71 87.42 85.06 54200.0 85.06
2020-05-29 88.31 83.79 85.66 87.93 106500.0 87.93
2020-05-28 89.0 85.2 87.0 86.52 91300.0 86.52
2020-05-27 87.0 80.94 82.0 87.0 73100.0 87.0
2020-05-26 85.29 80.03 84.86 80.08 52700.0 80.08
2020-05-22 83.62 80.91 81.97 81.63 32200.0 81.63
2020-05-21 84.39 80.71 82.17 81.1 46400.0 81.1
2020-05-20 83.7 80.89 81.81 82.45 44000.0 82.45
2020-05-19 85.0 80.07 80.07 80.37 59200.0 80.37
2020-05-18 83.5 75.63 75.63 80.45 67200.0 80.45
2020-05-15 75.37 69.66 75.37 72.85 83900.0 72.85
2020-05-14 75.96 72.38 74.67 75.85 44900.0 75.85
2020-05-13 78.11 75.2 77.26 76.0 55700.0 76.0
2020-05-12 82.99 75.56 82.99 77.7 72800.0 77.7
2020-05-11 84.16 79.54 80.88 82.29 78200.0 82.29
2020-05-08 83.48 74.26 74.37 81.53 88800.0 81.53
2020-05-07 74.88 68.8 68.8 72.19 40700.0 72.19
2020-05-06 73.99 68.04 69.62 70.17 69500.0 70.17
2020-05-05 71.46 68.97 69.82 69.73 34000.0 69.73
2020-05-04 69.92 66.45 67.96 69.39 124000.0 69.39
2020-05-01 70.12 67.25 68.72 69.08 46800.0 69.08
2020-04-30 72.46 69.41 70.93 70.8 74500.0 70.8
2020-04-29 75.33 70.56 71.88 72.31 55900.0 72.31
2020-04-28 71.2 68.0 71.2 69.58 28700.0 69.58
2020-04-27 71.11 63.56 63.56 69.36 38700.0 69.36
2020-04-24 67.25 63.52 66.45 63.81 27100.0 63.81
2020-04-23 68.27 63.97 64.89 66.23 72200.0 66.23
2020-04-22 65.16 61.11 62.0 64.47 43700.0 64.47
2020-04-21 61.93 59.07 60.05 61.53 31900.0 61.53
2020-04-20 62.87 57.47 57.47 62.43 40500.0 62.43
2020-04-17 62.0 57.3 62.0 59.08 87600.0 59.08
2020-04-16 64.01 60.04 62.62 60.94 61000.0 60.94
2020-04-15 65.53 62.21 63.24 62.83 46500.0 62.83
2020-04-14 67.58 63.66 67.58 65.61 29100.0 65.61
2020-04-13 67.18 61.09 63.38 65.78 44000.0 65.78
2020-04-09 65.77 62.44 62.45 64.83 46400.0 64.83
2020-04-08 62.3 56.2 56.84 60.96 130000.0 60.96
2020-04-07 57.6 55.17 56.75 56.0 97600.0 56.0
2020-04-06 57.3 54.51 56.21 56.03 65600.0 56.03
2020-04-03 61.64 52.71 59.71 54.23 59500.0 54.23
2020-04-02 60.0 52.46 52.46 59.81 75300.0 59.81
2020-04-01 55.19 50.5 53.35 52.17 144000.0 52.17
2020-03-31 56.94 51.52 55.77 55.3 284400.0 55.3
2020-03-30 57.0 50.31 53.31 56.53 138400.0 56.53
2020-03-27 58.94 50.0 56.84 53.41 143200.0 53.41
2020-03-26 66.75 56.94 59.99 58.29 123100.0 58.29
2020-03-25 62.77 56.6 60.33 59.4 271600.0 59.4
2020-03-24 66.72 59.27 61.86 60.7 97200.0 60.7
2020-03-23 67.08 56.24 60.5 58.54 70400.0 58.54
2020-03-20 61.69 55.77 56.2 59.78 87000.0 59.78
2020-03-19 61.86 50.22 52.82 56.17 121300.0 56.17
2020-03-18 65.2 52.76 65.18 52.76 62100.0 52.76
2020-03-17 76.7 63.02 76.7 69.73 88600.0 69.73
2020-03-16 81.34 70.19 73.77 70.19 106900.0 70.19
2020-03-13 85.93 66.05 74.91 81.74 110000.0 81.74
2020-03-12 78.74 66.48 77.51 70.36 57100.0 70.36
2020-03-11 84.64 79.14 84.05 81.83 152400.0 81.83
2020-03-10 86.14 80.27 85.06 85.85 72400.0 85.85
2020-03-09 94.84 83.49 89.7 83.86 61900.0 83.86
2020-03-06 96.26 91.02 93.88 92.98 44700.0 92.98
2020-03-05 97.18 94.35 96.29 95.37 42800.0 95.37
2020-03-04 99.29 95.4 96.51 97.18 33700.0 97.18
2020-03-03 96.49 91.86 91.86 95.66 136000.0 95.66
2020-03-02 96.86 92.65 96.01 93.93 48400.0 93.93
2020-02-28 100.27 94.26 95.71 95.47 76500.0 95.47
2020-02-27 100.99 91.14 97.86 97.54 112200.0 97.54
2020-02-26 101.47 96.17 98.93 99.69 64000.0 99.69
2020-02-25 107.0 90.45 92.12 99.77 97600.0 99.77
2020-02-24 99.64 94.91 98.06 94.91 86000.0 94.91
2020-02-21 102.76 99.08 102.76 100.97 86700.0 100.97
2020-02-20 103.59 102.12 102.94 102.8 26500.0 102.8
2020-02-19 104.36 102.83 103.52 103.18 38000.0 103.18
2020-02-18 103.92 99.98 103.0 102.97 84200.0 102.97