Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.