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 (%)
Jan 31, 2023 7.680 8.040 7.680 7.940 431,183 +0.31(+4.06%)
Jan 30, 2023 7.560 7.730 7.550 7.630 249,907 -0.08(-1.04%)
Jan 27, 2023 7.590 7.770 7.555 7.710 241,989 +0.02(+0.26%)
Jan 26, 2023 7.680 7.790 7.535 7.690 192,899 +0.10(+1.32%)
Jan 25, 2023 7.560 7.605 7.490 7.590 204,051 -0.08(-1.04%)
Jan 24, 2023 7.590 7.760 7.550 7.670 319,018 -0.03(-0.39%)
Jan 23, 2023 7.390 7.740 7.370 7.700 404,543 +0.35(+4.76%)
Jan 20, 2023 7.100 7.350 6.970 7.350 277,029 +0.33(+4.70%)
Jan 19, 2023 6.910 7.040 6.850 7.020 291,081 +0.00(+0.00%)
Jan 18, 2023 7.330 7.450 7.020 7.020 857,401 -0.28(-3.84%)
Jan 17, 2023 7.430 7.500 7.226 7.300 285,630 -0.12(-1.62%)
Jan 13, 2023 7.180 7.430 7.130 7.420 449,000 +0.12(+1.64%)
Jan 12, 2023 7.350 7.405 7.250 7.300 298,634 +0.04(+0.55%)
Jan 11, 2023 7.420 7.520 7.130 7.260 321,330 -0.04(-0.55%)
Jan 10, 2023 7.000 7.300 6.910 7.300 408,689 +0.26(+3.69%)
Jan 09, 2023 6.970 7.170 6.920 7.040 347,939 +0.16(+2.33%)
Jan 06, 2023 6.910 6.930 6.760 6.880 342,479 +0.07(+1.03%)
Jan 05, 2023 6.630 6.820 6.430 6.810 667,855 +0.21(+3.18%)
Jan 04, 2023 6.470 6.630 6.405 6.600 611,722 +0.22(+3.45%)
Jan 03, 2023 6.410 6.600 6.300 6.380 603,210 +0.09(+1.43%)
Dec 30, 2022 6.240 6.415 6.225 6.290 297,128 -0.05(-0.79%)
Dec 29, 2022 6.130 6.370 6.110 6.340 367,169 +0.28(+4.62%)
Dec 28, 2022 6.230 6.350 6.045 6.060 309,731 -0.17(-2.73%)
Dec 27, 2022 6.190 6.310 6.040 6.230 467,513 +0.10(+1.63%)
Dec 23, 2022 6.100 6.220 6.050 6.130 438,396 +0.01(+0.16%)
Dec 22, 2022 6.050 6.160 5.910 6.120 865,162 -0.04(-0.65%)
Dec 21, 2022 6.150 6.245 6.085 6.160 495,844 +0.01(+0.16%)
Dec 20, 2022 5.880 6.195 5.840 6.150 476,107 +0.26(+4.41%)
Dec 19, 2022 6.210 6.250 5.830 5.890 564,193 -0.36(-5.76%)
Dec 16, 2022 6.500 6.540 6.240 6.250 1,778,133 -0.31(-4.73%)
Dec 15, 2022 6.410 6.590 6.330 6.560 504,767 +0.01(+0.15%)
Dec 14, 2022 6.560 6.680 6.520 6.550 535,572 -0.07(-1.06%)
Dec 13, 2022 7.280 7.470 6.480 6.620 880,784 -0.55(-7.67%)
Dec 12, 2022 6.890 7.215 6.845 7.170 447,204 +0.32(+4.67%)
Dec 09, 2022 6.910 7.100 6.840 6.850 414,261 -0.14(-2.00%)
Dec 08, 2022 7.300 7.330 6.945 6.990 401,230 -0.24(-3.32%)
Dec 07, 2022 7.160 7.330 7.035 7.230 562,077 +0.04(+0.56%)
Dec 06, 2022 7.350 7.420 7.135 7.190 655,941 -0.16(-2.18%)
Dec 05, 2022 7.350 7.553 7.300 7.350 559,443 -0.07(-0.94%)
Dec 02, 2022 7.310 7.565 7.275 7.420 372,500 -0.03(-0.40%)
Dec 01, 2022 7.540 7.640 7.350 7.450 442,227 -0.03(-0.40%)
Nov 30, 2022 6.940 7.490 6.860 7.480 568,847 +0.56(+8.09%)
Nov 29, 2022 7.000 7.050 6.890 6.920 351,189 -0.06(-0.86%)
Nov 28, 2022 7.040 7.170 6.960 6.980 633,351 -0.15(-2.10%)
Nov 25, 2022 7.250 7.410 7.120 7.130 272,410 -0.09(-1.25%)
Nov 23, 2022 7.160 7.350 7.105 7.220 482,777 +0.03(+0.42%)
Nov 22, 2022 6.700 7.205 6.660 7.190 1,433,483 +0.59(+8.94%)
Nov 21, 2022 6.720 6.720 6.495 6.600 792,092 -0.18(-2.65%)
Nov 18, 2022 6.970 7.040 6.575 6.780 1,117,161 -0.03(-0.44%)
Nov 17, 2022 6.730 6.890 6.630 6.810 594,197 -0.05(-0.73%)
Nov 16, 2022 6.870 7.020 6.730 6.860 851,176 -0.03(-0.44%)
Nov 15, 2022 6.700 6.998 6.470 6.890 674,769 +0.38(+5.84%)
Nov 14, 2022 6.580 6.800 6.470 6.510 625,926 -0.15(-2.25%)
Nov 11, 2022 6.510 6.850 6.510 6.660 644,471 +0.08(+1.22%)
Nov 10, 2022 6.610 6.670 6.430 6.580 523,166 +0.33(+5.28%)
Nov 09, 2022 6.390 6.550 6.200 6.250 756,965 -0.18(-2.80%)
Nov 08, 2022 6.210 6.490 6.090 6.430 762,476 +0.28(+4.55%)
Nov 07, 2022 6.140 6.240 5.670 6.150 833,736 +0.09(+1.49%)
Nov 04, 2022 5.710 6.232 5.640 6.060 1,208,566 +0.40(+7.07%)
Nov 03, 2022 5.360 5.830 5.300 5.660 969,258 +0.15(+2.72%)
Nov 02, 2022 6.340 5.450 5.510 1,595,538 -0.97(-14.97%)
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.