Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	13.37	13.60	13.02	13.51	535,574	+0.36(+2.74%)
Jun 29, 2020	13.04	13.45	12.76	13.15	423,826	+0.45(+3.54%)
Jun 26, 2020	12.92	13.03	12.32	12.70	2,079,900	-0.39(-2.98%)
Jun 25, 2020	12.43	13.18	12.32	13.09	540,951	+0.51(+4.05%)
Jun 24, 2020	12.69	12.95	12.13	12.58	685,175	-0.48(-3.68%)
Jun 23, 2020	12.70	13.23	12.48	13.06	608,130	+0.61(+4.90%)
Jun 22, 2020	12.41	12.50	12.14	12.45	438,723	-0.09(-0.72%)
Jun 19, 2020	13.11	13.15	12.46	12.54	968,000	-0.27(-2.11%)
Jun 18, 2020	12.62	13.21	12.53	12.81	452,205	-0.04(-0.31%)
Jun 17, 2020	13.55	13.55	12.81	12.85	517,824	-0.69(-5.10%)
Jun 16, 2020	13.90	13.90	13.04	13.54	833,841	+0.90(+7.12%)
Jun 15, 2020	11.47	12.97	11.40	12.64	634,911	+0.41(+3.35%)
Jun 12, 2020	12.48	12.54	11.64	12.23	746,700	+0.79(+6.91%)
Jun 11, 2020	12.13	12.64	11.28	11.44	875,007	-1.71(-13.00%)
Jun 10, 2020	13.51	13.63	12.73	13.15	667,857	-0.52(-3.80%)
Jun 09, 2020	13.84	14.00	13.44	13.67	589,244	-0.48(-3.39%)
Jun 08, 2020	13.94	14.58	13.75	14.15	1,492,562	+0.87(+6.55%)
Jun 05, 2020	13.59	13.90	13.09	13.28	864,300	+0.64(+5.06%)
Jun 04, 2020	12.22	13.04	12.10	12.64	1,254,401	+0.25(+2.02%)
Jun 03, 2020	12.41	12.80	12.28	12.39	1,106,995	+0.38(+3.16%)
Jun 02, 2020	11.54	12.26	11.31	12.01	891,195	+0.58(+5.07%)
Jun 01, 2020	11.21	11.81	11.10	11.43	945,170	+0.27(+2.42%)
May 29, 2020	11.00	11.29	10.91	11.16	995,600	-0.13(-1.15%)
May 28, 2020	11.67	11.77	11.12	11.29	909,860	-0.17(-1.48%)
May 27, 2020	11.05	11.54	11.05	11.46	1,033,621	+0.89(+8.42%)
May 26, 2020	9.810	10.84	9.560	10.57	827,395	+1.19(+12.69%)
May 22, 2020	9.670	9.670	9.100	9.380	309,400	-0.23(-2.39%)
May 21, 2020	9.960	10.05	9.550	9.610	424,953	-0.34(-3.42%)
May 20, 2020	9.540	10.08	9.360	9.950	912,356	+0.68(+7.34%)
May 19, 2020	9.270	9.770	8.880	9.270	631,014	-0.03(-0.32%)
May 18, 2020	8.600	9.340	8.600	9.300	711,820	+0.91(+10.85%)
May 15, 2020	8.350	8.700	8.160	8.390	624,600	+0.01(+0.12%)
May 14, 2020	7.520	8.435	7.520	8.380	1,082,716	+0.65(+8.41%)
May 13, 2020	8.220	8.250	7.610	7.730	945,573	-0.48(-5.85%)
May 12, 2020	9.070	9.160	8.200	8.210	656,685	-0.81(-8.98%)
May 11, 2020	9.720	9.770	8.940	9.020	798,028	-0.93(-9.35%)
May 08, 2020	8.910	10.12	8.910	9.950	1,344,700	+1.85(+22.84%)
May 07, 2020	7.870	8.160	7.870	8.100	863,978	+0.39(+5.06%)
May 06, 2020	8.350	8.440	7.700	7.710	509,311	-0.65(-7.78%)
May 05, 2020	9.020	9.140	8.220	8.360	693,971	-0.36(-4.13%)
May 04, 2020	8.500	8.720	8.200	8.720	596,426	+0.13(+1.51%)
May 01, 2020	9.610	9.690	8.445	8.590	675,700	-1.39(-13.93%)
Apr 30, 2020	9.800	10.26	9.410	9.980	855,239	-0.11(-1.09%)
Apr 29, 2020	9.590	10.27	9.380	10.09	673,122	+0.99(+10.88%)
Apr 28, 2020	9.100	9.400	8.780	9.100	879,396	+0.38(+4.36%)
Apr 27, 2020	8.310	8.850	8.200	8.720	514,084	+0.52(+6.34%)
Apr 24, 2020	8.170	8.305	8.000	8.200	435,500	+0.10(+1.23%)
Apr 23, 2020	7.590	8.260	7.500	8.100	565,088	+0.55(+7.28%)
Apr 22, 2020	7.720	7.830	7.220	7.550	519,662	+0.02(+0.27%)
Apr 21, 2020	7.570	7.790	7.345	7.530	850,812	-0.34(-4.32%)
Apr 20, 2020	7.650	8.020	7.560	7.870	690,672	-0.07(-0.88%)
Apr 17, 2020	7.830	8.140	7.810	7.940	863,200	+0.51(+6.86%)
Apr 16, 2020	7.510	7.610	7.140	7.430	984,110	-0.09(-1.20%)
Apr 15, 2020	7.560	7.990	7.435	7.520	905,143	-0.50(-6.23%)
Apr 14, 2020	8.370	8.725	7.830	8.020	896,258	-0.15(-1.84%)
Apr 13, 2020	8.310	8.380	7.800	8.170	782,635	-0.14(-1.68%)
Apr 09, 2020	9.060	9.500	8.030	8.310	1,135,600	-0.59(-6.63%)
Apr 08, 2020	8.030	9.050	7.700	8.900	1,389,762	+1.20(+15.58%)
Apr 07, 2020	7.260	7.990	7.160	7.700	1,327,552	+1.10(+16.67%)
Apr 06, 2020	5.930	6.900	5.890	6.600	1,061,687	+0.47(+7.67%)
Apr 03, 2020	6.250	6.380	5.810	6.130	890,200	-0.24(-3.77%)
Apr 02, 2020	6.070	6.830	6.060	6.370	786,319	+0.16(+2.58%)

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.