Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
13.07
+0.06 (0.46%)
Aug 1, 2025, 4:00 PM - Market closed

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.9413.1012.8413.0713.070.46%924,999
Jul 31, 202513.2413.3112.9713.0113.01-2.77%794,216
Jul 30, 202513.3713.5613.1713.3813.380.83%916,170
Jul 29, 202513.7013.7013.2613.2713.270.15%837,647
Jul 28, 202513.2013.3613.0713.2513.25-921,608
Jul 25, 202513.6213.6713.1313.2513.25-2.86%950,040
Jul 24, 202514.6114.6113.5413.6413.64-6.77%1,388,344
Jul 23, 202513.6415.3813.4714.6314.6312.11%2,626,494
Jul 22, 202512.7313.0712.6713.0513.052.43%1,270,065
Jul 21, 202512.7912.8812.6712.7412.740.39%678,236
Jul 18, 202513.1313.1312.6612.6912.69-2.31%627,847
Jul 17, 202513.1413.2512.9512.9912.99-1.59%674,331
Jul 16, 202513.1313.2112.9713.2013.200.61%574,935
Jul 15, 202513.4413.4612.9613.1213.12-1.80%874,088
Jul 14, 202513.5313.5613.2013.3613.36-1.26%1,048,020
Jul 11, 202513.8213.8713.3713.5313.53-2.10%690,675
Jul 10, 202514.6014.7512.7513.8213.82-5.73%1,970,764
Jul 9, 202514.8914.8914.4514.6614.66-0.17%512,239
Jul 8, 202514.8615.0614.6614.6914.69-0.58%461,543
Jul 7, 202515.1015.1914.7314.7714.77-2.44%452,963
Jul 3, 202514.9515.1514.7615.1415.141.37%293,162
Jul 2, 202515.4815.5814.8914.9414.94-3.83%685,910
Jul 1, 202515.0215.7314.9915.5315.533.33%788,454
Jun 30, 202514.9215.0814.8015.0315.030.67%846,297
Jun 27, 202514.9014.9414.6714.9314.930.20%1,654,289
Jun 26, 202514.8714.9214.7114.9014.901.29%442,490
Jun 25, 202514.5014.7414.4314.7114.711.31%530,808
Jun 24, 202514.3814.5314.2414.5214.521.54%501,218
Jun 23, 202514.3014.3914.0914.3014.30-0.42%432,360
Jun 20, 202514.5714.6414.2414.3614.36-0.55%1,856,523
Jun 18, 202514.5214.7214.3614.4414.44-0.41%564,533
Jun 17, 202514.7614.8114.4814.5014.50-2.75%610,151
Jun 16, 202514.7315.3414.7314.9114.911.77%1,084,246
Jun 13, 202514.6114.7414.4514.6514.65-1.15%700,142
Jun 12, 202514.7014.8814.6014.8214.820.27%664,683
Jun 11, 202514.6014.8214.5014.7814.781.37%792,135
Jun 10, 202514.7014.8014.5514.5814.58-0.34%458,547
Jun 9, 202514.5014.6614.3714.6314.631.32%547,721
Jun 6, 202514.3214.5014.1214.4414.442.05%689,436
Jun 5, 202514.2114.2814.0314.1514.15-0.70%707,360
Jun 4, 202514.0714.4313.9414.2514.250.92%830,740
Jun 3, 202513.9614.1913.9114.1214.120.93%468,449
Jun 2, 202514.0214.1113.8013.9913.99-0.78%546,416
May 30, 202514.0614.2114.0114.1014.10-0.42%638,513
May 29, 202514.0614.1813.9914.1614.161.07%525,918
May 28, 202514.1914.3414.0014.0114.01-1.75%566,277
May 27, 202514.4014.5814.2214.2614.260.42%597,650
May 23, 202514.2814.8414.1214.2014.20-0.56%560,413
May 22, 202514.5014.5314.1714.2814.28-1.52%410,938
May 21, 202514.5814.6714.3914.5014.50-1.89%474,992