Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	18.26	18.44	17.95	18.24	222,803	-0.12(-0.65%)
Aug 30, 2021	18.90	18.92	18.16	18.36	241,986	-0.34(-1.82%)
Aug 27, 2021	18.19	18.95	18.19	18.70	390,917	+0.47(+2.58%)
Aug 26, 2021	18.89	19.01	18.21	18.23	211,892	-0.83(-4.35%)
Aug 25, 2021	19.17	19.59	19.03	19.06	237,455	-0.09(-0.47%)
Aug 24, 2021	18.69	19.17	18.54	19.15	281,755	+0.51(+2.74%)
Aug 23, 2021	18.44	18.78	18.40	18.64	202,180	+0.40(+2.19%)
Aug 20, 2021	17.71	18.28	17.71	18.24	262,194	+0.52(+2.93%)
Aug 19, 2021	17.68	17.87	17.41	17.72	224,786	-0.28(-1.56%)
Aug 18, 2021	18.32	18.50	17.97	18.00	255,554	-0.32(-1.75%)
Aug 17, 2021	18.37	18.50	17.96	18.32	207,957	-0.38(-2.03%)
Aug 16, 2021	18.55	19.08	18.24	18.70	249,219	-0.23(-1.22%)
Aug 13, 2021	19.28	19.28	18.85	18.93	131,808	-0.47(-2.42%)
Aug 12, 2021	19.60	19.90	19.14	19.40	214,836	-0.29(-1.47%)
Aug 11, 2021	19.34	19.81	19.29	19.69	191,132	+0.49(+2.55%)
Aug 10, 2021	18.74	19.38	18.74	19.20	251,471	+0.28(+1.48%)
Aug 09, 2021	18.56	18.96	18.25	18.92	302,988	+0.17(+0.91%)
Aug 06, 2021	18.74	18.93	18.34	18.75	257,162	+0.27(+1.46%)
Aug 05, 2021	18.93	19.14	18.43	18.48	207,404	-0.44(-2.33%)
Aug 04, 2021	20.19	20.56	18.86	18.92	389,770	-1.28(-6.34%)
Aug 03, 2021	19.84	20.67	19.40	20.20	516,153	+0.16(+0.80%)
Aug 02, 2021	20.30	20.75	19.97	20.04	257,055	-0.08(-0.40%)
Jul 30, 2021	19.80	20.35	19.73	20.12	243,397	+0.02(+0.10%)
Jul 29, 2021	20.20	20.48	19.99	20.10	186,924	+0.30(+1.52%)
Jul 28, 2021	19.59	20.02	19.11	19.80	335,899	+0.40(+2.06%)
Jul 27, 2021	19.05	19.40	18.76	19.40	291,913	+0.16(+0.83%)
Jul 26, 2021	18.92	19.26	18.86	19.24	151,217	+0.53(+2.83%)
Jul 23, 2021	18.71	18.93	18.23	18.71	303,455	+0.03(+0.16%)
Jul 22, 2021	19.26	19.57	18.46	18.68	266,431	-0.58(-3.01%)
Jul 21, 2021	19.28	19.77	19.08	19.26	242,989	+0.25(+1.32%)
Jul 20, 2021	18.46	19.41	18.41	19.01	705,656	+0.65(+3.54%)
Jul 19, 2021	18.46	19.05	18.30	18.36	320,875	-0.65(-3.42%)
Jul 16, 2021	19.83	19.87	18.99	19.01	262,025	-0.58(-2.96%)
Jul 15, 2021	19.27	19.71	19.12	19.59	326,886	+0.11(+0.56%)
Jul 14, 2021	19.67	19.87	19.43	19.48	335,874	+0.08(+0.41%)
Jul 13, 2021	19.75	19.88	19.16	19.40	345,397	-0.54(-2.71%)
Jul 12, 2021	19.48	20.08	19.30	19.94	307,273	+0.09(+0.45%)
Jul 09, 2021	19.71	20.09	19.53	19.85	224,113	+0.56(+2.90%)
Jul 08, 2021	18.94	19.64	18.69	19.29	379,147	-0.08(-0.41%)
Jul 07, 2021	19.50	19.72	19.19	19.37	321,260	-0.28(-1.42%)
Jul 06, 2021	21.13	21.28	19.23	19.65	405,080	-1.57(-7.40%)
Jul 02, 2021	21.02	21.24	20.60	21.22	353,455	+0.25(+1.19%)
Jul 01, 2021	20.69	21.03	20.59	20.97	329,770	+0.55(+2.69%)
Jun 30, 2021	20.05	20.76	19.98	20.42	454,926	+0.18(+0.89%)
Jun 29, 2021	20.30	20.55	19.93	20.24	265,452	-0.01(-0.05%)
Jun 28, 2021	20.90	20.99	20.10	20.25	334,632	-0.73(-3.48%)
Jun 25, 2021	22.07	22.07	20.98	20.98	2,242,004	-0.92(-4.20%)
Jun 24, 2021	21.16	21.95	21.05	21.90	396,522	+0.82(+3.89%)
Jun 23, 2021	21.72	21.72	21.01	21.08	321,862	-0.43(-2.00%)
Jun 22, 2021	21.07	21.58	21.00	21.51	264,633	+0.32(+1.51%)
Jun 21, 2021	21.02	21.33	20.80	21.19	280,944	+0.55(+2.66%)
Jun 18, 2021	20.87	20.99	20.49	20.64	580,743	-0.63(-2.96%)
Jun 17, 2021	22.26	22.52	20.97	21.27	279,669	-1.07(-4.79%)
Jun 16, 2021	22.11	22.40	21.82	22.34	203,870	+0.11(+0.49%)
Jun 15, 2021	22.58	22.63	22.02	22.23	265,168	-0.32(-1.42%)
Jun 14, 2021	23.07	23.22	22.45	22.55	266,633	-0.51(-2.21%)
Jun 11, 2021	23.25	23.44	22.82	23.06	189,276	-0.05(-0.22%)
Jun 10, 2021	23.70	23.70	23.00	23.11	196,716	-0.18(-0.77%)
Jun 09, 2021	23.54	23.59	23.10	23.29	248,995	-0.24(-1.02%)
Jun 08, 2021	22.74	23.73	22.48	23.53	299,097	+0.78(+3.43%)
Jun 07, 2021	22.97	23.07	22.43	22.75	328,964	-0.33(-1.43%)
Jun 04, 2021	22.90	23.19	22.74	23.08	275,495	+0.32(+1.41%)
Jun 03, 2021	22.52	22.80	22.18	22.76	209,543	-0.10(-0.44%)
Jun 02, 2021	23.33	23.33	22.65	22.86	980,138	-0.32(-1.38%)

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.