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 (%)
Jun 16, 2023 9.150 0 +0.21(+2.35%)
Jun 15, 2023 8.820 8.970 8.700 8.940 551,663 -0.03(-0.33%)
Jun 14, 2023 9.310 9.485 8.900 8.970 445,573 -0.26(-2.82%)
Jun 13, 2023 8.810 9.298 8.768 9.230 509,580 +0.43(+4.89%)
Jun 12, 2023 8.750 8.920 8.695 8.800 438,923 +0.08(+0.92%)
Jun 09, 2023 8.880 8.950 8.650 8.720 300,710 -0.25(-2.79%)
Jun 08, 2023 8.880 8.990 8.660 8.970 296,781 -0.06(-0.66%)
Jun 07, 2023 8.660 9.065 8.660 9.030 551,859 +0.42(+4.88%)
Jun 06, 2023 8.280 8.810 8.250 8.610 391,702 +0.25(+2.99%)
Jun 05, 2023 8.770 8.870 8.220 8.360 398,800 -0.64(-7.11%)
Jun 02, 2023 8.670 9.120 8.630 9.000 438,606 +0.53(+6.26%)
Jun 01, 2023 8.490 8.515 8.260 8.470 302,054 +0.01(+0.12%)
May 31, 2023 8.650 8.790 8.380 8.460 469,522 -0.24(-2.76%)
May 30, 2023 8.650 8.735 8.460 8.700 696,132 +0.09(+1.05%)
May 26, 2023 8.660 8.719 8.550 8.610 172,832 -0.06(-0.69%)
May 25, 2023 8.920 9.000 8.615 8.670 237,595 -0.34(-3.77%)
May 24, 2023 9.060 9.140 8.900 9.010 255,637 -0.13(-1.42%)
May 23, 2023 9.170 9.310 9.090 9.140 258,838 -0.08(-0.87%)
May 22, 2023 9.350 9.420 9.200 9.220 274,329 -0.06(-0.65%)
May 19, 2023 9.480 9.660 9.123 9.280 336,930 -0.09(-0.96%)
May 18, 2023 9.180 9.410 9.090 9.370 333,327 +0.13(+1.41%)
May 17, 2023 9.100 9.315 9.010 9.240 360,026 +0.22(+2.44%)
May 16, 2023 9.160 9.220 8.960 9.020 306,252 -0.24(-2.59%)
May 15, 2023 9.200 9.400 8.990 9.260 685,884 +0.13(+1.42%)
May 12, 2023 9.270 9.276 9.065 9.130 331,158 -0.10(-1.08%)
May 11, 2023 9.230 9.420 9.130 9.230 386,593 -0.19(-2.02%)
May 10, 2023 9.600 9.695 9.260 9.420 436,970 +0.11(+1.18%)
May 09, 2023 9.290 9.560 9.235 9.310 637,450 -0.05(-0.53%)
May 08, 2023 9.270 9.510 9.110 9.360 719,423 +0.21(+2.30%)
May 05, 2023 8.610 9.415 8.565 9.150 1,853,595 +0.78(+9.32%)
May 04, 2023 7.870 8.645 7.870 8.370 1,302,017 +0.55(+7.03%)
May 03, 2023 7.550 8.390 7.550 7.820 1,636,725 +1.13(+16.89%)
May 02, 2023 6.820 6.820 6.500 6.690 434,927 -0.14(-2.05%)
May 01, 2023 6.910 6.970 6.795 6.830 387,039 -0.04(-0.58%)
Apr 28, 2023 6.780 6.990 6.780 6.870 392,601 +0.05(+0.73%)
Apr 27, 2023 6.670 6.820 6.585 6.820 306,430 +0.19(+2.87%)
Apr 26, 2023 6.610 6.805 6.540 6.630 511,052 -0.09(-1.34%)
Apr 25, 2023 6.800 6.875 6.680 6.720 933,558 -0.20(-2.89%)
Apr 24, 2023 6.680 6.970 6.625 6.920 894,023 +0.20(+2.98%)
Apr 21, 2023 6.720 6.782 6.580 6.720 284,713 +0.02(+0.30%)
Apr 20, 2023 6.670 6.780 6.610 6.700 299,265 -0.05(-0.74%)
Apr 19, 2023 6.690 6.850 6.670 6.750 310,084 -0.05(-0.74%)
Apr 18, 2023 6.920 6.920 6.750 6.800 673,062 -0.02(-0.29%)
Apr 17, 2023 6.820 6.835 6.700 6.820 286,912 +0.02(+0.29%)
Apr 14, 2023 6.880 7.000 6.650 6.800 289,969 -0.12(-1.73%)
Apr 13, 2023 6.760 6.970 6.740 6.920 345,166 +0.21(+3.13%)
Apr 12, 2023 6.670 6.770 6.550 6.710 361,715 +0.10(+1.51%)
Apr 11, 2023 6.470 6.670 6.460 6.610 475,255 +0.14(+2.16%)
Apr 10, 2023 6.350 6.520 6.345 6.470 346,878 +0.10(+1.57%)
Apr 06, 2023 6.390 6.465 6.320 6.370 351,141 +0.01(+0.16%)
Apr 05, 2023 6.570 6.570 6.205 6.360 472,927 -0.25(-3.78%)
Apr 04, 2023 7.000 7.000 6.485 6.610 530,464 -0.34(-4.89%)
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.