Indicators

Harsco Corp (NY: HSC )

9.150 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 16, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.33	23.55	22.57	23.08	1,155,512	-0.03(-0.14%)
May 28, 2009	23.42	23.61	22.61	23.11	818,522	+0.07(+0.31%)
May 27, 2009	23.39	23.95	23.03	23.04	621,585	-0.51(-2.16%)
May 26, 2009	22.16	23.66	22.14	23.55	515,212	+1.08(+4.81%)
May 22, 2009	23.04	23.11	22.40	22.47	447,473	-0.33(-1.46%)
May 21, 2009	23.11	23.28	22.51	22.81	846,576	-0.64(-2.71%)
May 20, 2009	23.58	24.20	23.41	23.44	891,346	+0.06(+0.27%)
May 19, 2009	23.22	23.74	23.08	23.38	611,034	+0.12(+0.51%)
May 18, 2009	22.44	23.28	22.39	23.26	818,653	+1.16(+5.25%)
May 15, 2009	21.92	22.57	21.80	22.10	1,034,944	+0.11(+0.51%)
May 14, 2009	21.85	22.28	21.26	21.99	1,315,304	+0.23(+1.06%)
May 13, 2009	22.64	22.80	21.65	21.76	1,275,679	-1.47(-6.33%)
May 12, 2009	24.08	24.16	22.75	23.23	1,164,145	-0.60(-2.53%)
May 11, 2009	23.88	24.24	23.24	23.83	1,247,750	-0.69(-2.82%)
May 08, 2009	23.46	24.54	23.23	24.52	1,507,696	+1.41(+6.12%)
May 07, 2009	23.69	23.96	22.99	23.11	1,602,166	-0.35(-1.49%)
May 06, 2009	22.86	23.50	22.25	23.46	1,081,284	+0.94(+4.16%)
May 05, 2009	22.70	22.99	22.21	22.52	525,615	-0.26(-1.15%)
May 04, 2009	22.22	22.87	21.82	22.78	821,682	+0.95(+4.33%)

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.