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, 2022 6.240 6.415 6.225 6.290 297,128 -0.05(-0.79%)
Dec 29, 2022 6.130 6.370 6.110 6.340 367,169 +0.28(+4.62%)
Dec 28, 2022 6.230 6.350 6.045 6.060 309,731 -0.17(-2.73%)
Dec 27, 2022 6.190 6.310 6.040 6.230 467,513 +0.10(+1.63%)
Dec 23, 2022 6.100 6.220 6.050 6.130 438,396 +0.01(+0.16%)
Dec 22, 2022 6.050 6.160 5.910 6.120 865,162 -0.04(-0.65%)
Dec 21, 2022 6.150 6.245 6.085 6.160 495,844 +0.01(+0.16%)
Dec 20, 2022 5.880 6.195 5.840 6.150 476,107 +0.26(+4.41%)
Dec 19, 2022 6.210 6.250 5.830 5.890 564,193 -0.36(-5.76%)
Dec 16, 2022 6.500 6.540 6.240 6.250 1,778,133 -0.31(-4.73%)
Dec 15, 2022 6.410 6.590 6.330 6.560 504,767 +0.01(+0.15%)
Dec 14, 2022 6.560 6.680 6.520 6.550 535,572 -0.07(-1.06%)
Dec 13, 2022 7.280 7.470 6.480 6.620 880,784 -0.55(-7.67%)
Dec 12, 2022 6.890 7.215 6.845 7.170 447,204 +0.32(+4.67%)
Dec 09, 2022 6.910 7.100 6.840 6.850 414,261 -0.14(-2.00%)
Dec 08, 2022 7.300 7.330 6.945 6.990 401,230 -0.24(-3.32%)
Dec 07, 2022 7.160 7.330 7.035 7.230 562,077 +0.04(+0.56%)
Dec 06, 2022 7.350 7.420 7.135 7.190 655,941 -0.16(-2.18%)
Dec 05, 2022 7.350 7.553 7.300 7.350 559,443 -0.07(-0.94%)
Dec 02, 2022 7.310 7.565 7.275 7.420 372,500 -0.03(-0.40%)
Dec 01, 2022 7.540 7.640 7.350 7.450 442,227 -0.03(-0.40%)
Nov 30, 2022 6.940 7.490 6.860 7.480 568,847 +0.56(+8.09%)
Nov 29, 2022 7.000 7.050 6.890 6.920 351,189 -0.06(-0.86%)
Nov 28, 2022 7.040 7.170 6.960 6.980 633,351 -0.15(-2.10%)
Nov 25, 2022 7.250 7.410 7.120 7.130 272,410 -0.09(-1.25%)
Nov 23, 2022 7.160 7.350 7.105 7.220 482,777 +0.03(+0.42%)
Nov 22, 2022 6.700 7.205 6.660 7.190 1,433,483 +0.59(+8.94%)
Nov 21, 2022 6.720 6.720 6.495 6.600 792,092 -0.18(-2.65%)
Nov 18, 2022 6.970 7.040 6.575 6.780 1,117,161 -0.03(-0.44%)
Nov 17, 2022 6.730 6.890 6.630 6.810 594,197 -0.05(-0.73%)
Nov 16, 2022 6.870 7.020 6.730 6.860 851,176 -0.03(-0.44%)
Nov 15, 2022 6.700 6.998 6.470 6.890 674,769 +0.38(+5.84%)
Nov 14, 2022 6.580 6.800 6.470 6.510 625,926 -0.15(-2.25%)
Nov 11, 2022 6.510 6.850 6.510 6.660 644,471 +0.08(+1.22%)
Nov 10, 2022 6.610 6.670 6.430 6.580 523,166 +0.33(+5.28%)
Nov 09, 2022 6.390 6.550 6.200 6.250 756,965 -0.18(-2.80%)
Nov 08, 2022 6.210 6.490 6.090 6.430 762,476 +0.28(+4.55%)
Nov 07, 2022 6.140 6.240 5.670 6.150 833,736 +0.09(+1.49%)
Nov 04, 2022 5.710 6.232 5.640 6.060 1,208,566 +0.40(+7.07%)
Nov 03, 2022 5.360 5.830 5.300 5.660 969,258 +0.15(+2.72%)
Nov 02, 2022 6.340 5.450 5.510 1,595,538 -0.97(-14.97%)
Nov 01, 2022 6.160 6.900 5.900 6.480 3,175,116 +1.19(+22.50%)
Oct 31, 2022 5.200 5.390 5.200 5.290 919,700 +0.03(+0.57%)
Oct 28, 2022 4.950 5.330 4.940 5.260 948,626 +0.42(+8.68%)
Oct 27, 2022 4.890 5.060 4.840 4.840 588,558 +0.02(+0.41%)
Oct 26, 2022 4.830 5.110 4.755 4.820 635,418 +0.04(+0.84%)
Oct 25, 2022 4.600 4.850 4.600 4.780 395,879 +0.20(+4.37%)
Oct 24, 2022 4.660 4.660 4.440 4.580 435,591 -0.12(-2.55%)
Oct 21, 2022 4.490 4.800 4.430 4.700 535,493 +0.26(+5.86%)
Oct 20, 2022 4.480 4.620 4.375 4.440 431,306 -0.07(-1.55%)
Oct 19, 2022 4.640 4.725 4.460 4.510 441,282 -0.16(-3.43%)
Oct 18, 2022 4.750 4.900 4.560 4.670 534,484 +0.07(+1.52%)
Oct 17, 2022 4.460 4.640 4.460 4.600 741,553 +0.23(+5.26%)
Oct 14, 2022 4.630 4.670 4.365 4.370 378,924 -0.23(-5.00%)
Oct 13, 2022 4.320 4.635 4.260 4.600 694,477 +0.15(+3.37%)
Oct 12, 2022 4.440 4.480 4.310 4.450 525,993 -0.02(-0.45%)
Oct 11, 2022 4.440 4.600 4.390 4.470 1,010,435 +0.03(+0.68%)
Oct 10, 2022 4.430 4.555 4.376 4.440 562,452 +0.03(+0.68%)
Oct 07, 2022 4.550 4.630 4.380 4.410 762,462 -0.20(-4.34%)
Oct 06, 2022 4.680 4.800 4.530 4.610 679,536 -0.13(-2.74%)
Oct 05, 2022 4.460 4.805 4.389 4.740 1,048,201 +0.23(+5.10%)
Oct 04, 2022 4.280 4.610 4.280 4.510 1,694,120 +0.30(+7.13%)
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.