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 (%)
Dec 30, 2016 13.60 13.60 13.60 0 +0.05(+0.37%)
Dec 29, 2016 13.75 13.95 13.35 13.55 321,391 -0.20(-1.45%)
Dec 28, 2016 14.45 14.55 13.45 13.75 349,797 -0.70(-4.84%)
Dec 27, 2016 13.95 14.60 13.90 14.45 401,704 +0.55(+3.96%)
Dec 23, 2016 13.90 13.90 13.90 0 +0.10(+0.72%)
Dec 22, 2016 13.90 14.07 13.78 13.80 284,457 -0.20(-1.43%)
Dec 21, 2016 14.45 14.50 13.75 14.00 482,757 -0.35(-2.44%)
Dec 20, 2016 14.15 14.55 13.90 14.35 515,983 +0.40(+2.87%)
Dec 19, 2016 14.15 14.55 13.36 13.95 1,214,307 +0.40(+2.95%)
Dec 16, 2016 14.40 14.45 13.50 13.55 2,061,364 -0.80(-5.57%)
Dec 15, 2016 13.90 14.45 13.80 14.35 387,318 +0.30(+2.14%)
Dec 14, 2016 14.40 14.55 14.00 14.05 403,881 -0.40(-2.77%)
Dec 13, 2016 14.70 14.80 14.30 14.45 398,654 -0.10(-0.69%)
Dec 12, 2016 14.90 15.10 14.50 14.55 398,404 -0.35(-2.35%)
Dec 09, 2016 15.20 15.25 14.75 14.90 527,843 -0.15(-1.00%)
Dec 08, 2016 15.00 15.25 14.70 15.05 493,968 +0.25(+1.69%)
Dec 07, 2016 14.70 15.00 14.50 14.80 517,804 +0.15(+1.02%)
Dec 06, 2016 14.20 14.72 13.95 14.65 510,956 +0.50(+3.53%)
Dec 05, 2016 14.20 14.40 14.00 14.15 396,696 +0.20(+1.43%)
Dec 02, 2016 13.80 14.05 13.70 13.95 304,448 +0.10(+0.72%)
Dec 01, 2016 14.10 14.25 13.75 13.85 582,739 -0.15(-1.07%)
Nov 30, 2016 13.90 14.30 13.85 14.00 621,309 +0.30(+2.19%)
Nov 29, 2016 13.40 14.10 13.15 13.70 981,662 +0.50(+3.79%)
Nov 28, 2016 13.50 13.60 13.10 13.20 458,582 -0.35(-2.58%)
Nov 25, 2016 13.65 13.65 13.35 13.55 177,219 -0.15(-1.09%)
Nov 23, 2016 13.70 13.70 13.70 0 +0.70(+5.38%)
Nov 22, 2016 12.55 13.10 12.45 13.00 732,261 +0.50(+4.00%)
Nov 21, 2016 12.45 12.55 12.22 12.50 532,083 +0.20(+1.63%)
Nov 18, 2016 12.25 12.38 12.00 12.30 934,119 +0.05(+0.41%)
Nov 17, 2016 12.40 12.55 12.05 12.25 988,083 -0.15(-1.21%)
Nov 16, 2016 12.10 12.50 12.10 12.40 695,966 +0.10(+0.81%)
Nov 15, 2016 12.20 12.40 12.00 12.30 685,930 +0.00(+0.00%)
Nov 14, 2016 12.45 12.60 12.18 12.30 1,038,403 +0.05(+0.41%)
Nov 11, 2016 12.25 12.45 11.90 12.25 1,305,343 +0.00(+0.00%)
Nov 10, 2016 11.90 12.50 11.80 12.25 1,021,701 +0.75(+6.52%)
Nov 09, 2016 10.80 11.70 10.80 11.50 1,232,709 +0.75(+6.98%)
Nov 08, 2016 10.80 11.00 10.70 10.75 567,751 +0.00(+0.00%)
Nov 07, 2016 10.10 10.95 10.05 10.75 812,420 +0.70(+6.97%)
Nov 04, 2016 9.250 10.10 9.250 10.05 801,524 +0.80(+8.65%)
Nov 03, 2016 9.200 9.950 9.200 9.250 607,033 -0.05(-0.54%)
Nov 02, 2016 9.400 9.450 9.050 9.300 448,550 -0.15(-1.59%)
Nov 01, 2016 9.700 10.10 9.250 9.450 400,256 -0.30(-3.08%)
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%)
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.