Hercules Capital, Inc. (HCXY)
NYSE: HCXY · Real-Time Price · USD · Preferred Stock
25.15
+0.05 (0.20%)
Aug 1, 2025, 4:00 PM - Market closed

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.1525.1525.1525.1525.150.19%337
Jul 30, 202524.8025.1024.8025.1025.100.88%981
Jul 29, 202524.9724.9724.8924.8924.890.17%1,050
Jul 28, 202524.8725.0024.7824.8424.84-0.63%1,817
Jul 25, 202525.0025.0025.0025.0025.000.20%316
Jul 23, 202524.8524.9524.8524.9524.950.32%2,329
Jul 22, 202524.8724.8724.8724.8724.870.08%773
Jul 21, 202524.8525.0124.8524.8524.850.20%1,310
Jul 18, 202524.8725.1124.8024.8024.80-0.80%4,261
Jul 17, 202525.0025.0025.0025.0025.00-1,316
Jul 16, 202525.3525.3525.0025.0025.00-1.49%1,821
Jul 15, 202525.3825.3825.3825.3825.380.22%288
Jul 14, 202525.4925.5025.3225.3224.930.48%2,865
Jul 10, 202525.3025.3025.2025.2024.81-0.59%706
Jul 9, 202525.1525.3525.1525.3524.96-0.08%433
Jul 7, 202525.4225.4425.3725.3724.981.68%1,618
Jul 3, 202524.9524.9524.9524.9524.57-1.42%132
Jul 2, 202525.0425.6425.0425.3124.921.12%720
Jun 30, 202525.0025.0325.0025.0324.640.12%614
Jun 27, 202524.9025.0024.9025.0024.61-1,594
Jun 26, 202524.7025.0024.7025.0024.610.52%2,473
Jun 25, 202524.8724.8724.8724.8724.490.14%152
Jun 24, 202524.8424.8424.8424.8424.450.19%816
Jun 23, 202524.7924.8824.7924.7924.41-0.32%871
Jun 20, 202524.8224.8724.8224.8724.490.28%816
Jun 18, 202524.7624.8024.7124.8024.42-0.24%1,230
Jun 17, 202524.8624.8624.8524.8624.480.05%575
Jun 16, 202524.7524.8524.7524.8524.46-0.01%849
Jun 13, 202524.8224.8724.8224.8524.470.08%571
Jun 12, 202524.8524.8624.6524.8324.45-0.20%1,332
Jun 11, 202524.7424.8824.7124.8824.500.55%786
Jun 10, 202524.7624.8824.7124.7524.36-0.04%1,602
Jun 9, 202524.6324.7624.6324.7624.370.04%812
Jun 6, 202524.6024.8424.6024.7524.36-0.58%1,412
Jun 5, 202524.8924.8924.8924.8924.51-0.12%399
Jun 4, 202524.9224.9224.9224.9224.540.89%110
Jun 3, 202524.7024.7024.7024.7024.32-0.04%243
Jun 2, 202524.5824.8024.5824.7124.33-1,198
May 30, 202524.7324.7324.7124.7124.33-0.56%317
May 29, 202524.8524.8524.8524.8524.47-0.32%212
May 28, 202524.6024.9324.6024.9324.551.34%853
May 27, 202524.6024.6024.6024.6024.220.06%317
May 23, 202524.6524.6524.5324.5924.21-0.10%593
May 22, 202524.6424.6424.4224.6124.23-1.36%2,993
May 20, 202524.6924.9524.6424.9524.57-0.80%2,811
May 16, 202524.8425.1524.8425.1524.760.39%606
May 15, 202525.0525.0525.0525.0524.67-0.95%229
May 14, 202524.7725.2924.7725.2924.900.37%341
May 13, 202525.2025.2025.2025.2024.810.80%260
May 8, 202525.1425.1425.0025.0024.610.20%1,618