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 (%)
Jul 29, 2022 4.850 4.915 4.750 4.810 505,811 -0.01(-0.21%)
Jul 28, 2022 4.820 4.920 4.770 4.820 834,529 -0.01(-0.21%)
Jul 27, 2022 4.580 4.855 4.580 4.830 859,561 +0.29(+6.39%)
Jul 26, 2022 4.660 4.720 4.520 4.540 621,257 -0.18(-3.81%)
Jul 25, 2022 4.700 4.815 4.620 4.720 901,003 +0.05(+1.07%)
Jul 22, 2022 4.940 4.940 4.605 4.670 950,656 -0.24(-4.89%)
Jul 21, 2022 5.070 5.105 4.710 4.910 1,089,361 -0.32(-6.12%)
Jul 20, 2022 5.220 5.430 5.170 5.230 1,181,061 +0.01(+0.19%)
Jul 19, 2022 5.100 5.430 5.050 5.220 1,461,559 +0.21(+4.19%)
Jul 18, 2022 4.950 5.140 4.910 5.010 1,333,449 +0.10(+2.04%)
Jul 15, 2022 5.690 5.880 4.360 4.910 2,320,057 -0.89(-15.34%)
Jul 14, 2022 5.770 5.860 5.650 5.800 341,152 -0.12(-2.03%)
Jul 13, 2022 5.970 6.020 5.830 5.920 489,190 -0.09(-1.50%)
Jul 12, 2022 6.180 6.240 5.970 6.010 977,043 -0.37(-5.80%)
Jul 11, 2022 6.460 6.500 6.210 6.380 579,532 -0.18(-2.74%)
Jul 08, 2022 6.560 6.630 6.230 6.560 523,972 +0.03(+0.46%)
Jul 07, 2022 6.580 6.890 6.510 6.530 850,058 +0.03(+0.46%)
Jul 06, 2022 6.740 6.760 6.460 6.500 656,748 -0.30(-4.41%)
Jul 05, 2022 7.030 7.100 6.630 6.800 982,405 -0.44(-6.08%)
Jul 01, 2022 7.030 7.320 7.010 7.240 684,954 +0.13(+1.83%)
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%)
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.