Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2023					0	+0.00(+0.00%)
Jun 15, 2023	8.820	8.970	8.700	8.940	551,663	-0.03(-0.33%)
Jun 14, 2023	9.310	9.485	8.900	8.970	445,573	-0.26(-2.82%)
Jun 13, 2023	8.810	9.298	8.768	9.230	509,580	+0.43(+4.89%)
Jun 12, 2023	8.750	8.920	8.695	8.800	438,923	+0.08(+0.92%)
Jun 09, 2023	8.880	8.950	8.650	8.720	300,710	-0.25(-2.79%)
Jun 08, 2023	8.880	8.990	8.660	8.970	296,781	-0.06(-0.66%)
Jun 07, 2023	8.660	9.065	8.660	9.030	551,859	+0.42(+4.88%)
Jun 06, 2023	8.280	8.810	8.250	8.610	391,702	+0.25(+2.99%)
Jun 05, 2023	8.770	8.870	8.220	8.360	398,800	-0.64(-7.11%)
Jun 02, 2023	8.670	9.120	8.630	9.000	438,606	+0.53(+6.26%)
Jun 01, 2023	8.490	8.515	8.260	8.470	302,054	+0.01(+0.12%)
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%)
Mar 01, 2023	8.470	8.660	8.140	8.410	597,926	-0.05(-0.59%)
Feb 28, 2023	8.530	8.850	8.405	8.460	720,134	+0.05(+0.59%)
Feb 27, 2023	7.900	8.740	7.900	8.410	726,859	+0.35(+4.34%)
Feb 24, 2023	8.250	8.400	8.000	8.060	429,277	-0.41(-4.84%)
Feb 23, 2023	8.430	8.580	8.375	8.470	466,587	+0.15(+1.80%)
Feb 22, 2023	8.290	8.555	8.250	8.320	438,305	+0.02(+0.24%)
Feb 21, 2023	8.640	8.645	8.251	8.300	418,419	-0.39(-4.49%)
Feb 17, 2023	8.380	8.845	8.350	8.690	895,061	+0.35(+4.20%)
Feb 16, 2023	8.360	8.455	8.255	8.340	427,591	-0.15(-1.77%)
Feb 15, 2023	8.080	8.510	8.035	8.490	249,461	+0.25(+3.03%)
Feb 14, 2023	8.200	8.330	7.990	8.240	361,171	-0.06(-0.72%)
Feb 13, 2023	8.100	8.345	7.960	8.300	278,419	+0.20(+2.47%)
Feb 10, 2023	8.010	8.190	7.900	8.100	679,209	+0.05(+0.62%)
Feb 09, 2023	8.260	8.320	7.975	8.050	624,610	-0.13(-1.59%)
Feb 08, 2023	8.210	8.280	8.110	8.180	248,013	-0.15(-1.80%)
Feb 07, 2023	8.130	8.420	8.055	8.330	321,265	+0.13(+1.59%)
Feb 06, 2023	8.180	8.280	8.030	8.200	754,532	-0.05(-0.61%)
Feb 03, 2023	8.190	8.435	8.180	8.250	509,146	-0.06(-0.72%)
Feb 02, 2023	8.210	8.430	8.150	8.310	417,216	+0.19(+2.34%)
Feb 01, 2023	7.870	8.290	7.810	8.120	430,258	+0.18(+2.27%)
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.