Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harsco Corp (NY: HSC )

9.150 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.750 9.750 9.550 9.750 396,188 +0.10(+1.04%)
Oct 28, 2016 9.550 9.750 9.300 9.650 494,242 +0.10(+1.05%)
Oct 27, 2016 9.600 9.700 9.450 9.550 273,260 -0.05(-0.52%)
Oct 26, 2016 9.750 9.900 9.550 9.600 388,499 -0.30(-3.03%)
Oct 25, 2016 9.800 9.950 9.600 9.900 315,289 +0.05(+0.51%)
Oct 24, 2016 10.00 10.05 9.600 9.850 251,795 +0.00(+0.00%)
Oct 21, 2016 9.650 10.20 9.605 9.850 381,646 +0.10(+1.03%)
Oct 20, 2016 9.850 10.00 9.700 9.750 334,874 -0.25(-2.50%)
Oct 19, 2016 9.950 10.30 9.850 10.00 461,295 +0.10(+1.01%)
Oct 18, 2016 9.800 10.10 9.700 9.900 496,377 +0.35(+3.66%)
Oct 17, 2016 9.500 9.650 9.350 9.550 480,182 -0.07(-0.73%)
Oct 14, 2016 10.01 10.09 9.570 9.620 376,204 -0.18(-1.84%)
Oct 13, 2016 9.680 10.24 9.580 9.800 405,025 -0.14(-1.41%)
Oct 12, 2016 9.930 10.04 9.860 9.940 237,289 +0.02(+0.20%)
Oct 11, 2016 10.01 10.16 9.820 9.920 342,619 -0.18(-1.78%)
Oct 10, 2016 9.860 10.19 9.860 10.10 309,700 +0.17(+1.71%)
Oct 07, 2016 10.26 10.26 9.830 9.930 353,985 -0.29(-2.84%)
Oct 06, 2016 10.32 10.39 10.02 10.22 471,804 -0.18(-1.73%)
Oct 05, 2016 10.23 10.52 10.19 10.40 254,689 +0.28(+2.77%)
Oct 04, 2016 10.08 10.30 10.03 10.12 425,319 -0.02(-0.20%)
Oct 03, 2016 10.16 10.23 10.00 10.14 619,752 +0.21(+2.11%)
Sep 30, 2016 9.570 10.07 9.470 9.930 521,910 +0.43(+4.53%)
Sep 29, 2016 9.600 9.810 9.495 9.500 393,973 -0.09(-0.94%)
Sep 28, 2016 9.300 9.670 9.220 9.590 465,959 +0.40(+4.35%)
Sep 27, 2016 9.040 9.210 8.940 9.190 678,667 +0.05(+0.55%)
Sep 26, 2016 8.910 9.200 8.880 9.140 814,307 +0.21(+2.35%)
Sep 23, 2016 9.010 9.040 8.710 8.930 741,509 -0.09(-1.00%)
Sep 22, 2016 8.930 9.045 8.790 9.020 462,420 +0.27(+3.09%)
Sep 21, 2016 8.770 8.880 8.520 8.750 562,254 +0.09(+1.04%)
Sep 20, 2016 8.730 8.800 8.610 8.660 477,568 -0.03(-0.35%)
Sep 19, 2016 9.200 9.200 8.570 8.690 718,911 -0.38(-4.19%)
Sep 16, 2016 8.880 9.710 8.880 9.070 1,023,608 +0.22(+2.49%)
Sep 15, 2016 8.910 9.040 8.790 8.850 635,153 -0.05(-0.56%)
Sep 14, 2016 9.340 9.410 8.660 8.900 1,101,834 -0.55(-5.82%)
Sep 13, 2016 9.590 9.600 9.302 9.450 819,190 -0.07(-0.74%)
Sep 12, 2016 9.140 9.540 8.761 9.520 793,782 +0.16(+1.71%)
Sep 09, 2016 10.00 10.08 9.350 9.360 749,426 -0.66(-6.59%)
Sep 08, 2016 10.16 10.19 9.920 10.02 574,052 -0.14(-1.38%)
Sep 07, 2016 9.880 10.21 9.790 10.16 786,528 +0.21(+2.11%)
Sep 06, 2016 10.13 10.19 9.640 9.950 484,116 -0.12(-1.19%)
Sep 02, 2016 9.960 10.07 10.07 10.07 606,600 +0.28(+2.86%)
Sep 01, 2016 9.970 9.970 9.680 9.790 618,446 -0.16(-1.61%)
Aug 31, 2016 10.03 10.21 9.920 9.950 720,768 -0.10(-1.00%)
Aug 30, 2016 10.17 10.27 9.960 10.05 341,148 -0.13(-1.28%)
Aug 29, 2016 10.04 10.37 9.950 10.18 314,794 +0.14(+1.39%)
Aug 26, 2016 10.25 10.43 9.980 10.04 432,175 -0.16(-1.57%)
Aug 25, 2016 10.37 10.38 9.930 10.20 878,572 -0.21(-2.02%)
Aug 24, 2016 10.52 10.70 10.38 10.41 430,162 -0.11(-1.05%)
Aug 23, 2016 10.60 10.68 10.50 10.52 420,106 +0.02(+0.19%)
Aug 22, 2016 10.47 10.65 10.39 10.50 377,107 -0.09(-0.85%)
Aug 19, 2016 10.64 10.75 10.45 10.59 447,418 -0.15(-1.40%)
Aug 18, 2016 10.71 10.80 10.65 10.74 432,058 +0.05(+0.47%)
Aug 17, 2016 10.50 10.75 10.45 10.69 506,057 +0.04(+0.38%)
Aug 16, 2016 10.77 10.82 10.62 10.65 485,031 -0.12(-1.11%)
Aug 15, 2016 10.71 10.93 10.67 10.77 696,542 +0.12(+1.13%)
Aug 12, 2016 10.77 10.85 10.51 10.65 313,417 -0.14(-1.30%)
Aug 11, 2016 10.74 10.97 10.68 10.79 764,646 +0.11(+1.03%)
Aug 10, 2016 10.76 10.84 10.59 10.68 378,443 -0.03(-0.28%)
Aug 09, 2016 10.99 11.05 10.60 10.71 632,917 -0.25(-2.28%)
Aug 08, 2016 10.82 11.18 10.79 10.96 649,241 +0.17(+1.58%)
Aug 05, 2016 10.55 11.00 10.53 10.79 1,277,865 +0.35(+3.35%)
Aug 04, 2016 10.20 10.61 9.401 10.44 1,648,584 +0.66(+6.75%)
Aug 03, 2016 9.350 9.960 9.260 9.780 1,081,528 +0.38(+4.04%)
Aug 02, 2016 9.670 9.720 9.310 9.400 431,870 -0.21(-2.19%)
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.