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 (%)
Feb 29, 2016 4.018 4.130 3.760 3.790 3,406,254 -0.11(-2.82%)
Feb 26, 2016 5.880 5.945 3.820 3.900 7,062,419 -2.32(-37.30%)
Feb 25, 2016 6.190 6.260 6.000 6.220 623,600 +0.04(+0.65%)
Feb 24, 2016 5.920 6.210 5.810 6.180 648,322 +0.07(+1.15%)
Feb 23, 2016 6.240 6.420 6.070 6.110 368,789 -0.24(-3.78%)
Feb 22, 2016 6.100 6.460 6.080 6.350 508,470 +0.37(+6.19%)
Feb 19, 2016 6.100 6.110 5.850 5.980 457,404 -0.17(-2.76%)
Feb 18, 2016 6.230 6.290 5.980 6.150 570,025 -0.06(-0.97%)
Feb 17, 2016 6.020 6.340 5.930 6.210 676,057 +0.28(+4.72%)
Feb 16, 2016 5.950 6.005 5.760 5.930 645,980 +0.06(+1.02%)
Feb 12, 2016 5.560 5.870 5.870 5.870 507,000 +0.23(+4.08%)
Feb 11, 2016 5.710 5.820 5.515 5.640 549,053 -0.15(-2.59%)
Feb 10, 2016 6.030 6.060 5.775 5.790 686,923 -0.27(-4.46%)
Feb 09, 2016 6.310 6.455 6.015 6.060 607,723 -0.51(-7.76%)
Feb 08, 2016 6.520 6.680 6.390 6.570 667,072 -0.09(-1.35%)
Feb 05, 2016 6.740 6.995 6.610 6.660 750,405 -0.18(-2.63%)
Feb 04, 2016 6.560 7.090 6.490 6.840 877,137 +0.31(+4.75%)
Feb 03, 2016 6.280 6.570 6.010 6.530 960,887 +0.38(+6.18%)
Feb 02, 2016 6.230 6.300 6.045 6.150 575,680 -0.33(-5.09%)
Feb 01, 2016 6.350 6.540 6.130 6.480 819,979 +0.04(+0.62%)
Jan 29, 2016 6.300 6.530 6.240 6.440 1,227,453 +0.20(+3.21%)
Jan 28, 2016 6.400 6.530 6.195 6.240 770,302 +0.06(+0.97%)
Jan 27, 2016 6.210 6.430 6.040 6.180 579,250 -0.06(-0.96%)
Jan 26, 2016 5.750 6.300 5.750 6.240 906,794 +0.49(+8.52%)
Jan 25, 2016 5.900 6.110 5.730 5.750 496,196 -0.26(-4.33%)
Jan 22, 2016 5.980 6.360 5.960 6.010 820,984 +0.20(+3.44%)
Jan 21, 2016 5.420 5.855 5.380 5.810 1,219,637 +0.46(+8.60%)
Jan 20, 2016 5.680 5.740 5.280 5.350 1,852,795 -0.52(-8.86%)
Jan 19, 2016 6.080 6.130 5.700 5.870 986,792 -0.12(-2.00%)
Jan 15, 2016 6.100 5.990 5.990 5.990 962,900 -0.38(-5.97%)
Jan 14, 2016 6.320 6.440 6.150 6.370 867,082 +0.13(+2.08%)
Jan 13, 2016 6.490 6.690 6.210 6.240 726,453 -0.25(-3.84%)
Jan 12, 2016 6.767 6.836 6.310 6.489 909,639 -0.21(-3.11%)
Jan 11, 2016 7.064 7.084 6.598 6.697 874,666 -0.35(-4.93%)
Jan 08, 2016 7.045 7.303 7.035 7.045 1,144,040 +0.03(+0.42%)
Jan 07, 2016 7.144 7.283 7.015 7.015 937,295 -0.31(-4.20%)
Jan 06, 2016 7.501 7.541 7.263 7.322 627,379 -0.34(-4.40%)
Jan 05, 2016 7.610 7.680 7.342 7.660 837,292 +0.06(+0.78%)
Jan 04, 2016 7.660 7.690 7.412 7.600 809,277 -0.22(-2.79%)
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%)
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.