Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.22	22.46	22.04	22.25	138,400	-0.08(-0.36%)
Nov 27, 2019	22.56	22.69	22.17	22.33	284,300	-0.11(-0.49%)
Nov 26, 2019	22.89	22.98	22.44	22.44	394,660	-0.52(-2.26%)
Nov 25, 2019	22.00	23.10	21.95	22.96	553,970	+1.10(+5.03%)
Nov 22, 2019	21.44	22.05	21.39	21.86	379,500	+0.55(+2.58%)
Nov 21, 2019	20.91	21.42	20.73	21.31	513,715	+0.44(+2.11%)
Nov 20, 2019	20.80	21.16	20.66	20.87	508,044	-0.15(-0.71%)
Nov 19, 2019	21.29	21.39	21.01	21.02	341,574	-0.10(-0.47%)
Nov 18, 2019	21.54	21.54	21.07	21.12	441,505	-0.54(-2.49%)
Nov 15, 2019	21.57	21.89	21.40	21.66	395,900	+0.33(+1.55%)
Nov 14, 2019	21.46	21.62	21.23	21.33	322,175	-0.17(-0.79%)
Nov 13, 2019	22.02	22.12	21.30	21.50	713,336	-0.80(-3.59%)
Nov 12, 2019	22.52	22.81	22.30	22.30	421,760	-0.18(-0.80%)
Nov 11, 2019	22.34	22.70	22.10	22.48	372,214	-0.22(-0.97%)
Nov 08, 2019	22.58	22.79	22.41	22.70	445,000	-0.07(-0.31%)
Nov 07, 2019	22.72	22.96	22.43	22.77	606,087	+0.41(+1.83%)
Nov 06, 2019	22.05	22.44	21.84	22.36	671,165	+0.22(+0.99%)
Nov 05, 2019	22.44	22.62	21.92	22.14	552,717	-0.17(-0.76%)
Nov 04, 2019	21.52	22.36	21.32	22.31	648,287	+1.15(+5.43%)
Nov 01, 2019	20.39	21.41	20.37	21.16	817,600	+0.89(+4.39%)
Oct 31, 2019	20.41	20.41	19.88	20.27	927,546	-0.32(-1.55%)
Oct 30, 2019	21.27	21.28	20.28	20.59	1,145,463	-0.81(-3.79%)
Oct 29, 2019	20.12	21.91	19.89	21.40	1,761,658	+0.82(+3.98%)
Oct 28, 2019	20.50	20.93	20.48	20.58	1,096,138	+0.22(+1.08%)
Oct 25, 2019	19.92	20.54	19.83	20.36	588,900	+0.50(+2.52%)
Oct 24, 2019	19.68	19.98	19.56	19.86	417,705	+0.23(+1.17%)
Oct 23, 2019	19.54	19.77	19.34	19.63	893,526	+0.14(+0.72%)
Oct 22, 2019	19.25	19.72	18.97	19.49	607,736	+0.26(+1.35%)
Oct 21, 2019	19.33	19.58	19.20	19.23	531,332	+0.17(+0.89%)
Oct 18, 2019	18.83	19.21	18.73	19.06	586,800	+0.10(+0.53%)
Oct 17, 2019	18.83	19.01	18.73	18.96	460,125	+0.34(+1.83%)
Oct 16, 2019	18.38	19.02	18.38	18.62	1,055,666	+0.12(+0.65%)
Oct 15, 2019	17.81	18.55	17.67	18.50	445,293	+0.61(+3.41%)
Oct 14, 2019	17.52	18.05	17.39	17.89	366,629	+0.22(+1.25%)
Oct 11, 2019	17.12	18.00	17.11	17.67	545,600	+0.96(+5.75%)
Oct 10, 2019	16.70	17.00	16.48	16.71	637,314	+0.11(+0.66%)
Oct 09, 2019	17.24	17.24	16.41	16.60	690,707	-0.38(-2.24%)
Oct 08, 2019	16.77	17.23	16.41	16.98	639,950	-0.19(-1.11%)
Oct 07, 2019	17.00	17.43	16.74	17.17	597,675	-0.10(-0.58%)
Oct 04, 2019	16.96	17.33	16.88	17.27	619,900	+0.28(+1.65%)
Oct 03, 2019	17.01	17.13	16.64	16.99	573,692	-0.15(-0.88%)
Oct 02, 2019	17.22	17.42	16.81	17.14	711,475	-0.39(-2.22%)
Oct 01, 2019	19.00	19.28	17.44	17.53	529,480	-1.43(-7.54%)
Sep 30, 2019	19.22	19.27	18.74	18.96	871,809	-0.23(-1.20%)
Sep 27, 2019	19.40	19.56	19.07	19.19	778,500	-0.06(-0.31%)
Sep 26, 2019	19.80	19.80	19.08	19.25	1,163,833	-0.61(-3.07%)
Sep 25, 2019	19.30	20.01	19.18	19.86	499,287	+0.57(+2.95%)
Sep 24, 2019	19.77	20.06	19.22	19.29	738,258	-0.47(-2.38%)
Sep 23, 2019	19.46	19.95	19.27	19.76	780,298	+0.07(+0.36%)
Sep 20, 2019	20.20	20.35	19.69	19.69	1,357,100	-0.54(-2.67%)
Sep 19, 2019	21.05	21.31	20.11	20.23	576,842	-0.80(-3.80%)
Sep 18, 2019	20.93	21.31	20.71	21.03	896,960	+0.05(+0.24%)
Sep 17, 2019	20.73	21.10	20.52	20.98	522,954	-0.07(-0.33%)
Sep 16, 2019	20.59	21.20	20.45	21.05	1,460,551	+0.44(+2.13%)
Sep 13, 2019	21.20	21.20	20.47	20.61	1,138,400	-0.27(-1.29%)
Sep 12, 2019	19.96	20.94	19.80	20.88	880,080	+0.82(+4.09%)
Sep 11, 2019	19.06	20.11	18.52	20.06	799,771	+1.22(+6.48%)
Sep 10, 2019	17.78	18.95	17.78	18.84	787,232	+1.04(+5.84%)
Sep 09, 2019	17.47	17.91	17.14	17.80	913,418	+0.37(+2.12%)
Sep 06, 2019	17.21	17.57	16.96	17.43	565,300	+0.26(+1.51%)
Sep 05, 2019	17.32	17.61	17.13	17.17	784,921	+0.22(+1.30%)
Sep 04, 2019	17.18	17.20	16.60	16.95	615,620	+0.05(+0.30%)

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.