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 (%)
May 31, 2023 8.650 8.790 8.380 8.460 469,522 -0.24(-2.76%)
May 30, 2023 8.650 8.735 8.460 8.700 696,132 +0.09(+1.05%)
May 26, 2023 8.660 8.719 8.550 8.610 172,832 -0.06(-0.69%)
May 25, 2023 8.920 9.000 8.615 8.670 237,595 -0.34(-3.77%)
May 24, 2023 9.060 9.140 8.900 9.010 255,637 -0.13(-1.42%)
May 23, 2023 9.170 9.310 9.090 9.140 258,838 -0.08(-0.87%)
May 22, 2023 9.350 9.420 9.200 9.220 274,329 -0.06(-0.65%)
May 19, 2023 9.480 9.660 9.123 9.280 336,930 -0.09(-0.96%)
May 18, 2023 9.180 9.410 9.090 9.370 333,327 +0.13(+1.41%)
May 17, 2023 9.100 9.315 9.010 9.240 360,026 +0.22(+2.44%)
May 16, 2023 9.160 9.220 8.960 9.020 306,252 -0.24(-2.59%)
May 15, 2023 9.200 9.400 8.990 9.260 685,884 +0.13(+1.42%)
May 12, 2023 9.270 9.276 9.065 9.130 331,158 -0.10(-1.08%)
May 11, 2023 9.230 9.420 9.130 9.230 386,593 -0.19(-2.02%)
May 10, 2023 9.600 9.695 9.260 9.420 436,970 +0.11(+1.18%)
May 09, 2023 9.290 9.560 9.235 9.310 637,450 -0.05(-0.53%)
May 08, 2023 9.270 9.510 9.110 9.360 719,423 +0.21(+2.30%)
May 05, 2023 8.610 9.415 8.565 9.150 1,853,595 +0.78(+9.32%)
May 04, 2023 7.870 8.645 7.870 8.370 1,302,017 +0.55(+7.03%)
May 03, 2023 7.550 8.390 7.550 7.820 1,636,725 +1.13(+16.89%)
May 02, 2023 6.820 6.820 6.500 6.690 434,927 -0.14(-2.05%)
May 01, 2023 6.910 6.970 6.795 6.830 387,039 -0.04(-0.58%)
Apr 28, 2023 6.780 6.990 6.780 6.870 392,601 +0.05(+0.73%)
Apr 27, 2023 6.670 6.820 6.585 6.820 306,430 +0.19(+2.87%)
Apr 26, 2023 6.610 6.805 6.540 6.630 511,052 -0.09(-1.34%)
Apr 25, 2023 6.800 6.875 6.680 6.720 933,558 -0.20(-2.89%)
Apr 24, 2023 6.680 6.970 6.625 6.920 894,023 +0.20(+2.98%)
Apr 21, 2023 6.720 6.782 6.580 6.720 284,713 +0.02(+0.30%)
Apr 20, 2023 6.670 6.780 6.610 6.700 299,265 -0.05(-0.74%)
Apr 19, 2023 6.690 6.850 6.670 6.750 310,084 -0.05(-0.74%)
Apr 18, 2023 6.920 6.920 6.750 6.800 673,062 -0.02(-0.29%)
Apr 17, 2023 6.820 6.835 6.700 6.820 286,912 +0.02(+0.29%)
Apr 14, 2023 6.880 7.000 6.650 6.800 289,969 -0.12(-1.73%)
Apr 13, 2023 6.760 6.970 6.740 6.920 345,166 +0.21(+3.13%)
Apr 12, 2023 6.670 6.770 6.550 6.710 361,715 +0.10(+1.51%)
Apr 11, 2023 6.470 6.670 6.460 6.610 475,255 +0.14(+2.16%)
Apr 10, 2023 6.350 6.520 6.345 6.470 346,878 +0.10(+1.57%)
Apr 06, 2023 6.390 6.465 6.320 6.370 351,141 +0.01(+0.16%)
Apr 05, 2023 6.570 6.570 6.205 6.360 472,927 -0.25(-3.78%)
Apr 04, 2023 7.000 7.000 6.485 6.610 530,464 -0.34(-4.89%)
Apr 03, 2023 6.790 6.970 6.710 6.950 520,591 +0.12(+1.76%)
Mar 31, 2023 6.810 6.915 6.760 6.830 509,099 +0.14(+2.09%)
Mar 30, 2023 6.660 6.780 6.630 6.690 219,517 +0.08(+1.21%)
Mar 29, 2023 6.620 6.660 6.500 6.610 551,085 +0.07(+1.07%)
Mar 28, 2023 6.430 6.550 6.390 6.540 414,272 +0.06(+0.93%)
Mar 27, 2023 6.310 6.540 6.290 6.480 364,899 +0.29(+4.68%)
Mar 24, 2023 6.300 6.380 6.165 6.190 615,146 -0.21(-3.28%)
Mar 23, 2023 6.600 6.610 6.355 6.400 570,288 -0.17(-2.59%)
Mar 22, 2023 6.790 6.800 6.560 6.570 489,610 -0.23(-3.38%)
Mar 21, 2023 6.770 7.005 6.720 6.800 678,700 +0.22(+3.34%)
Mar 20, 2023 6.850 7.000 6.520 6.580 691,686 -0.21(-3.09%)
Mar 17, 2023 7.120 7.235 6.790 6.790 3,491,258 -0.41(-5.69%)
Mar 16, 2023 6.760 7.270 6.660 7.200 658,213 +0.29(+4.20%)
Mar 15, 2023 6.950 7.070 6.845 6.910 735,890 -0.37(-5.08%)
Mar 14, 2023 7.220 7.480 7.190 7.280 738,572 +0.36(+5.20%)
Mar 13, 2023 7.160 7.340 6.790 6.920 846,517 -0.49(-6.61%)
Mar 10, 2023 7.690 7.805 7.350 7.410 662,643 -0.34(-4.39%)
Mar 09, 2023 7.910 8.110 7.710 7.750 771,297 -0.14(-1.77%)
Mar 08, 2023 7.500 7.930 7.485 7.890 801,178 +0.44(+5.91%)
Mar 07, 2023 7.120 7.480 6.970 7.450 870,369 +0.32(+4.49%)
Mar 06, 2023 8.350 8.380 7.000 7.130 1,382,121 -1.24(-14.81%)
Mar 03, 2023 8.560 8.615 8.290 8.370 683,957 -0.13(-1.53%)
Mar 02, 2023 8.270 8.570 8.210 8.500 677,814 +0.09(+1.07%)
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.