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 31, 2015 7.729 7.819 7.819 7.819 938,216 +0.01(+0.13%)
Dec 30, 2015 7.838 8.017 7.779 7.809 553,286 -0.12(-1.50%)
Dec 29, 2015 7.868 7.987 7.630 7.928 676,078 +0.11(+1.40%)
Dec 28, 2015 8.086 8.156 7.789 7.819 774,937 -0.37(-4.48%)
Dec 24, 2015 8.424 8.186 8.186 8.186 513,101 -0.24(-2.83%)
Dec 23, 2015 8.196 8.444 8.057 8.424 918,345 +0.33(+4.04%)
Dec 22, 2015 7.938 8.141 7.670 8.096 699,043 +0.18(+2.26%)
Dec 21, 2015 8.106 8.136 7.838 7.918 673,754 -0.11(-1.36%)
Dec 18, 2015 8.245 8.265 7.987 8.027 1,506,972 -0.22(-2.65%)
Dec 17, 2015 8.404 8.473 8.191 8.245 635,075 -0.19(-2.24%)
Dec 16, 2015 8.424 8.692 8.334 8.434 567,266 +0.03(+0.35%)
Dec 15, 2015 8.583 8.632 8.354 8.404 721,423 -0.09(-1.05%)
Dec 14, 2015 8.533 8.592 8.369 8.493 833,744 -0.04(-0.47%)
Dec 11, 2015 8.781 8.781 8.473 8.533 684,909 -0.28(-3.15%)
Dec 10, 2015 8.751 8.989 8.721 8.811 586,407 +0.00(+0.00%)
Dec 09, 2015 8.731 9.084 8.672 8.811 767,518 +0.08(+0.91%)
Dec 08, 2015 8.860 8.950 8.652 8.731 747,603 -0.32(-3.51%)
Dec 07, 2015 9.634 9.743 8.890 9.049 738,150 -0.73(-7.51%)
Dec 04, 2015 10.02 10.03 9.674 9.783 651,817 -0.27(-2.67%)
Dec 03, 2015 10.16 10.17 9.689 10.05 835,011 -0.02(-0.20%)
Dec 02, 2015 10.20 10.51 10.05 10.07 894,442 -0.24(-2.31%)
Dec 01, 2015 10.41 10.52 10.25 10.31 782,264 -0.05(-0.48%)
Nov 30, 2015 10.26 10.52 10.21 10.36 670,172 +0.16(+1.56%)
Nov 27, 2015 10.27 10.39 10.15 10.20 205,175 -0.10(-0.96%)
Nov 25, 2015 10.17 10.30 10.30 10.30 436,806 +0.08(+0.78%)
Nov 24, 2015 9.823 10.26 9.823 10.22 855,642 +0.44(+4.46%)
Nov 23, 2015 9.872 10.03 9.773 9.783 479,614 -0.10(-1.00%)
Nov 20, 2015 9.972 10.06 9.808 9.882 544,889 -0.01(-0.10%)
Nov 19, 2015 9.565 9.952 9.565 9.892 534,458 +0.29(+3.00%)
Nov 18, 2015 9.485 9.624 9.366 9.605 757,926 +0.22(+2.33%)
Nov 17, 2015 9.664 9.684 9.337 9.386 731,857 -0.22(-2.27%)
Nov 16, 2015 9.704 9.843 9.337 9.605 900,319 -0.11(-1.12%)
Nov 13, 2015 9.674 9.843 9.466 9.714 813,981 +0.03(+0.31%)
Nov 12, 2015 9.922 10.05 9.634 9.684 922,897 -0.40(-3.94%)
Nov 11, 2015 10.63 10.72 9.972 10.08 1,171,802 -0.53(-4.96%)
Nov 10, 2015 10.80 11.07 10.40 10.61 1,364,874 -0.26(-2.37%)
Nov 09, 2015 10.32 12.44 10.09 10.86 1,956,176 -0.12(-1.08%)
Nov 06, 2015 10.73 11.04 10.45 10.98 846,795 +0.13(+1.19%)
Nov 05, 2015 10.81 10.97 10.61 10.85 490,546 +0.01(+0.09%)
Nov 04, 2015 10.91 11.09 10.74 10.84 606,093 -0.10(-0.91%)
Nov 03, 2015 10.98 11.26 10.78 10.94 720,391 -0.09(-0.81%)
Nov 02, 2015 10.58 11.15 10.57 11.03 607,748 +0.39(+3.64%)
Oct 30, 2015 10.54 10.80 10.39 10.65 515,204 +0.14(+1.32%)
Oct 29, 2015 10.56 10.79 10.43 10.51 693,857 -0.09(-0.84%)
Oct 28, 2015 10.25 10.73 10.21 10.60 689,620 +0.41(+3.99%)
Oct 27, 2015 10.31 10.42 10.04 10.19 633,182 -0.25(-2.38%)
Oct 26, 2015 10.81 10.83 10.39 10.44 596,731 -0.39(-3.57%)
Oct 23, 2015 10.81 10.99 10.67 10.82 661,631 +0.13(+1.21%)
Oct 22, 2015 10.60 10.89 10.46 10.70 669,085 +0.25(+2.37%)
Oct 21, 2015 10.60 10.77 10.41 10.45 618,777 -0.16(-1.50%)
Oct 20, 2015 10.43 10.90 10.38 10.61 905,896 +0.10(+0.94%)
Oct 19, 2015 10.62 10.80 10.40 10.51 1,137,462 -0.26(-2.40%)
Oct 16, 2015 10.20 10.99 10.20 10.77 2,320,381 +0.85(+8.61%)
Oct 15, 2015 9.724 9.962 9.545 9.912 883,151 +0.17(+1.73%)
Oct 14, 2015 9.505 9.972 9.505 9.743 993,433 +0.26(+2.72%)
Oct 13, 2015 9.862 10.09 9.456 9.485 1,160,976 -0.45(-4.54%)
Oct 12, 2015 10.45 10.45 9.645 9.937 1,174,137 -0.48(-4.57%)
Oct 09, 2015 10.57 10.85 10.33 10.41 548,581 -0.04(-0.37%)
Oct 08, 2015 10.18 10.62 10.12 10.45 918,103 +0.29(+2.87%)
Oct 07, 2015 10.21 10.59 9.869 10.16 972,722 -0.11(-1.04%)
Oct 06, 2015 9.956 10.41 9.878 10.27 755,857 +0.31(+3.13%)
Oct 05, 2015 9.441 10.06 9.315 9.956 769,252 +0.66(+7.11%)
Oct 02, 2015 8.828 9.324 8.702 9.295 720,783 +0.42(+4.71%)
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.