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 (%)
Sep 30, 2022 3.910 4.040 3.730 3.740 903,141 -0.15(-3.86%)
Sep 29, 2022 4.040 4.050 3.780 3.890 728,371 -0.26(-6.27%)
Sep 28, 2022 4.120 4.210 4.085 4.150 490,422 +0.04(+0.97%)
Sep 27, 2022 4.210 4.300 4.050 4.110 808,342 -0.04(-0.96%)
Sep 26, 2022 4.210 4.310 4.100 4.150 574,961 -0.07(-1.66%)
Sep 23, 2022 4.510 4.530 4.150 4.220 931,648 -0.38(-8.26%)
Sep 22, 2022 4.840 4.880 4.580 4.600 577,914 -0.27(-5.54%)
Sep 21, 2022 5.090 5.100 4.860 4.870 451,908 -0.12(-2.40%)
Sep 20, 2022 5.140 5.140 4.845 4.990 749,059 -0.21(-4.04%)
Sep 19, 2022 4.940 5.200 4.940 5.200 583,603 +0.18(+3.59%)
Sep 16, 2022 5.020 5.070 4.890 5.020 1,312,226 -0.13(-2.52%)
Sep 15, 2022 5.100 5.280 4.960 5.150 867,623 -0.05(-0.96%)
Sep 14, 2022 5.590 5.590 5.140 5.200 709,953 -0.42(-7.47%)
Sep 13, 2022 5.750 5.905 5.590 5.620 519,184 -0.31(-5.23%)
Sep 12, 2022 5.930 6.110 5.845 5.930 772,593 -0.02(-0.34%)
Sep 09, 2022 5.870 6.015 5.780 5.950 755,047 +0.22(+3.84%)
Sep 08, 2022 5.570 5.760 5.400 5.730 1,124,567 +0.04(+0.70%)
Sep 07, 2022 5.460 5.700 5.415 5.690 783,255 +0.23(+4.21%)
Sep 06, 2022 5.370 5.520 5.220 5.460 871,906 +0.22(+4.20%)
Sep 02, 2022 5.460 5.460 5.140 5.240 586,941 -0.09(-1.69%)
Sep 01, 2022 5.520 5.605 5.270 5.330 664,177 -0.34(-6.00%)
Aug 31, 2022 5.800 5.830 5.650 5.670 441,941 -0.11(-1.90%)
Aug 30, 2022 5.900 5.980 5.693 5.780 349,648 -0.07(-1.20%)
Aug 29, 2022 5.810 6.010 5.790 5.850 334,350 -0.05(-0.85%)
Aug 26, 2022 6.210 6.340 5.880 5.900 394,238 -0.38(-6.05%)
Aug 25, 2022 6.130 6.389 6.130 6.280 293,128 +0.15(+2.45%)
Aug 24, 2022 5.870 6.200 5.870 6.130 385,891 +0.28(+4.79%)
Aug 23, 2022 5.700 5.970 5.700 5.850 593,708 +0.10(+1.74%)
Aug 22, 2022 5.910 5.910 5.720 5.750 544,769 -0.29(-4.80%)
Aug 19, 2022 6.110 6.140 5.900 6.040 560,577 -0.15(-2.42%)
Aug 18, 2022 6.130 6.230 6.060 6.190 429,340 +0.02(+0.32%)
Aug 17, 2022 6.440 6.470 6.145 6.170 461,725 -0.38(-5.80%)
Aug 16, 2022 6.530 6.655 6.380 6.550 616,049 -0.02(-0.30%)
Aug 15, 2022 6.520 6.580 6.290 6.570 602,178 -0.03(-0.45%)
Aug 12, 2022 6.470 6.700 6.380 6.600 562,808 +0.04(+0.61%)
Aug 11, 2022 6.620 6.810 6.520 6.560 420,041 +0.04(+0.61%)
Aug 10, 2022 6.400 6.540 6.290 6.520 650,188 +0.24(+3.82%)
Aug 09, 2022 6.480 6.505 6.105 6.280 793,308 -0.21(-3.24%)
Aug 08, 2022 6.490 6.590 6.220 6.490 1,186,175 +0.10(+1.56%)
Aug 05, 2022 5.810 6.400 5.720 6.390 1,012,334 +0.53(+9.04%)
Aug 04, 2022 5.530 5.985 5.505 5.860 961,344 +0.39(+7.13%)
Aug 03, 2022 5.230 5.710 5.220 5.470 2,210,013 +0.22(+4.19%)
Aug 02, 2022 4.790 5.680 4.780 5.250 2,385,680 +0.45(+9.38%)
Aug 01, 2022 4.780 4.835 4.580 4.800 1,403,940 -0.01(-0.21%)
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%)
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.