Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.970	7.115	6.800	7.110	509,498	+0.05(+0.71%)
Jun 29, 2022	7.360	7.360	7.030	7.060	675,376	-0.29(-3.95%)
Jun 28, 2022	7.590	7.730	7.240	7.350	525,055	-0.13(-1.74%)
Jun 27, 2022	7.600	7.630	7.260	7.480	546,724	-0.02(-0.27%)
Jun 24, 2022	7.340	7.650	7.340	7.500	1,632,215	+0.23(+3.16%)
Jun 23, 2022	7.150	7.370	7.150	7.270	737,901	+0.10(+1.39%)
Jun 22, 2022	7.120	7.255	7.110	7.170	661,308	-0.04(-0.55%)
Jun 21, 2022	7.510	7.530	7.200	7.210	777,864	-0.15(-2.04%)
Jun 17, 2022	7.220	7.390	7.120	7.360	922,407	+0.17(+2.36%)
Jun 16, 2022	7.380	7.400	7.085	7.190	718,451	-0.38(-5.02%)
Jun 15, 2022	7.580	7.700	7.300	7.570	508,784	+0.08(+1.07%)
Jun 14, 2022	7.580	7.710	7.460	7.490	517,087	-0.10(-1.32%)
Jun 13, 2022	7.590	7.710	7.410	7.590	490,162	-0.27(-3.44%)
Jun 10, 2022	8.240	8.270	7.850	7.860	317,180	-0.49(-5.87%)
Jun 09, 2022	8.510	8.550	8.335	8.350	356,905	-0.21(-2.45%)
Jun 08, 2022	8.640	8.700	8.460	8.560	353,883	-0.20(-2.28%)
Jun 07, 2022	8.380	8.800	8.340	8.760	400,217	+0.24(+2.82%)
Jun 06, 2022	8.460	8.550	8.265	8.520	331,817	+0.18(+2.16%)
Jun 03, 2022	8.290	8.370	8.050	8.340	552,183	+0.02(+0.24%)
Jun 02, 2022	8.340	8.420	8.220	8.320	385,213	+0.09(+1.09%)
Jun 01, 2022	8.360	8.540	8.050	8.230	562,420	-0.07(-0.84%)
May 31, 2022	8.290	8.389	8.120	8.300	673,717	-0.05(-0.60%)
May 27, 2022	7.930	8.355	7.900	8.350	552,272	+0.51(+6.51%)
May 26, 2022	7.740	7.960	7.620	7.840	579,468	+0.22(+2.89%)
May 25, 2022	7.470	7.750	7.270	7.620	845,182	+0.03(+0.40%)
May 24, 2022	7.820	7.930	7.400	7.590	461,642	-0.27(-3.44%)
May 23, 2022	7.670	7.930	7.280	7.860	1,138,214	+0.34(+4.52%)
May 20, 2022	7.930	8.040	7.385	7.520	766,799	-0.30(-3.84%)
May 19, 2022	7.890	7.990	7.720	7.820	687,759	-0.20(-2.49%)
May 18, 2022	8.150	8.350	7.920	8.020	584,614	-0.18(-2.20%)
May 17, 2022	8.080	8.270	8.005	8.200	669,765	+0.31(+3.93%)
May 16, 2022	7.970	8.045	7.740	7.890	783,247	-0.12(-1.50%)
May 13, 2022	7.990	8.205	7.850	8.010	661,468	+0.11(+1.39%)
May 12, 2022	7.830	8.005	7.635	7.900	649,627	+0.09(+1.15%)
May 11, 2022	7.740	8.260	7.630	7.810	451,935	+0.00(+0.00%)
May 10, 2022	7.960	8.090	7.580	7.810	493,559	-0.04(-0.51%)
May 09, 2022	8.210	8.370	7.790	7.850	618,261	-0.54(-6.44%)
May 06, 2022	8.460	8.480	8.120	8.390	982,843	-0.11(-1.29%)
May 05, 2022	8.870	9.180	8.480	8.500	1,334,212	-0.54(-5.97%)
May 04, 2022	8.540	9.103	8.530	9.040	1,062,534	+0.48(+5.61%)
May 03, 2022	9.260	9.260	6.910	8.560	3,040,906	-1.72(-16.73%)
May 02, 2022	10.22	10.42	10.01	10.28	497,157	+0.06(+0.59%)
Apr 29, 2022	10.59	10.76	10.14	10.22	357,302	-0.43(-4.04%)
Apr 28, 2022	10.56	10.79	10.25	10.65	401,502	+0.22(+2.11%)
Apr 27, 2022	10.51	10.73	10.41	10.43	450,611	+0.02(+0.19%)
Apr 26, 2022	10.71	10.78	10.30	10.41	513,576	-0.47(-4.32%)
Apr 25, 2022	10.87	11.04	10.59	10.88	331,028	-0.12(-1.09%)
Apr 22, 2022	11.46	11.46	10.96	11.00	271,762	-0.62(-5.34%)
Apr 21, 2022	11.74	11.89	11.46	11.62	249,042	+0.02(+0.17%)
Apr 20, 2022	11.61	11.82	11.54	11.60	222,049	+0.08(+0.69%)
Apr 19, 2022	11.26	11.57	11.26	11.52	246,671	+0.36(+3.23%)
Apr 18, 2022	11.35	11.38	11.12	11.16	274,293	-0.17(-1.50%)
Apr 14, 2022	11.50	11.59	11.24	11.33	257,732	-0.12(-1.05%)
Apr 13, 2022	11.30	11.53	11.18	11.45	202,633	+0.13(+1.15%)
Apr 12, 2022	11.26	11.50	11.18	11.32	238,979	+0.13(+1.16%)
Apr 11, 2022	11.09	11.30	10.96	11.19	308,710	-0.03(-0.27%)
Apr 08, 2022	11.47	11.60	11.21	11.22	257,821	-0.17(-1.49%)
Apr 07, 2022	11.26	11.39	10.90	11.39	606,104	+0.04(+0.35%)
Apr 06, 2022	11.81	11.81	11.30	11.35	757,131	-0.58(-4.86%)
Apr 05, 2022	12.26	12.40	11.69	11.93	430,991	-0.40(-3.24%)
Apr 04, 2022	12.36	12.40	11.97	12.33	387,414	-0.07(-0.56%)

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.

Harsco Corp (NY: HSC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Harsco Corp (NY: HSC )

Historical Prices

Sections

Services

The Ridgway Record