Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	14.47	14.47	14.15	14.15	511,905	-0.39(-2.68%)
Aug 28, 2020	14.56	14.63	14.24	14.54	413,400	+0.13(+0.90%)
Aug 27, 2020	14.33	14.72	14.27	14.41	846,821	+0.21(+1.48%)
Aug 26, 2020	14.25	14.41	14.04	14.20	764,334	-0.11(-0.77%)
Aug 25, 2020	14.88	14.88	14.16	14.31	243,226	-0.40(-2.72%)
Aug 24, 2020	14.64	14.99	14.44	14.71	509,690	+0.27(+1.87%)
Aug 21, 2020	14.36	14.61	14.23	14.44	493,200	-0.10(-0.69%)
Aug 20, 2020	14.49	14.67	14.37	14.54	242,574	-0.22(-1.49%)
Aug 19, 2020	14.66	15.06	14.56	14.76	400,067	+0.11(+0.75%)
Aug 18, 2020	14.75	15.22	14.60	14.65	397,277	-0.22(-1.48%)
Aug 17, 2020	15.31	15.46	14.85	14.87	402,087	-0.47(-3.06%)
Aug 14, 2020	15.43	15.71	15.20	15.34	426,300	-0.29(-1.86%)
Aug 13, 2020	15.98	16.13	15.50	15.63	355,019	-0.43(-2.68%)
Aug 12, 2020	16.62	16.64	15.81	16.06	382,593	-0.28(-1.71%)
Aug 11, 2020	17.22	17.47	16.25	16.34	672,893	-0.61(-3.60%)
Aug 10, 2020	15.73	17.02	15.73	16.95	1,140,400	+1.29(+8.24%)
Aug 07, 2020	15.02	15.67	14.87	15.66	700,600	+0.51(+3.37%)
Aug 06, 2020	15.51	15.82	14.35	15.15	999,344	-1.16(-7.11%)
Aug 05, 2020	17.50	17.50	15.60	16.31	1,387,896	-0.29(-1.75%)
Aug 04, 2020	16.70	16.91	16.47	16.60	617,188	-0.26(-1.54%)
Aug 03, 2020	16.18	16.91	15.68	16.86	878,384	+0.90(+5.64%)
Jul 31, 2020	15.62	15.97	15.49	15.96	639,800	+0.13(+0.82%)
Jul 30, 2020	15.39	15.88	15.12	15.83	420,173	+0.11(+0.70%)
Jul 29, 2020	15.20	15.74	15.18	15.72	445,685	+0.53(+3.49%)
Jul 28, 2020	15.20	15.43	15.11	15.19	427,431	-0.21(-1.36%)
Jul 27, 2020	15.29	15.51	15.03	15.40	549,466	+0.08(+0.52%)
Jul 24, 2020	15.31	15.55	15.14	15.32	381,700	-0.10(-0.65%)
Jul 23, 2020	14.90	15.45	14.88	15.42	778,628	+0.49(+3.28%)
Jul 22, 2020	14.60	14.95	14.49	14.93	382,305	+0.12(+0.81%)
Jul 21, 2020	14.48	14.87	14.37	14.81	552,727	+0.52(+3.64%)
Jul 20, 2020	14.24	14.42	13.93	14.29	613,686	-0.01(-0.07%)
Jul 17, 2020	14.27	14.42	14.09	14.30	460,900	+0.04(+0.28%)
Jul 16, 2020	14.25	14.41	14.02	14.26	458,058	-0.06(-0.42%)
Jul 15, 2020	14.22	14.49	13.93	14.32	536,668	+0.61(+4.45%)
Jul 14, 2020	13.17	13.72	13.00	13.71	704,508	+0.45(+3.39%)
Jul 13, 2020	13.15	13.55	12.68	13.26	604,407	+0.34(+2.63%)
Jul 10, 2020	12.22	12.95	12.00	12.92	519,200	+0.76(+6.25%)
Jul 09, 2020	12.38	12.39	11.83	12.16	603,922	-0.26(-2.09%)
Jul 08, 2020	12.42	12.59	12.05	12.42	390,272	-0.01(-0.08%)
Jul 07, 2020	12.81	12.85	12.41	12.43	356,939	-0.61(-4.68%)
Jul 06, 2020	13.26	13.33	12.84	13.04	279,153	+0.15(+1.16%)
Jul 02, 2020	13.31	13.59	12.84	12.89	344,400	+0.04(+0.31%)
Jul 01, 2020	13.54	13.69	12.82	12.85	485,161	-0.66(-4.89%)
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%)

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.