Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	5.800	5.830	5.650	5.670	441,941	-0.11(-1.90%)
Aug 30, 2022	5.900	5.980	5.693	5.780	349,648	-0.07(-1.20%)
Aug 29, 2022	5.810	6.010	5.790	5.850	334,350	-0.05(-0.85%)
Aug 26, 2022	6.210	6.340	5.880	5.900	394,238	-0.38(-6.05%)
Aug 25, 2022	6.130	6.389	6.130	6.280	293,128	+0.15(+2.45%)
Aug 24, 2022	5.870	6.200	5.870	6.130	385,891	+0.28(+4.79%)
Aug 23, 2022	5.700	5.970	5.700	5.850	593,708	+0.10(+1.74%)
Aug 22, 2022	5.910	5.910	5.720	5.750	544,769	-0.29(-4.80%)
Aug 19, 2022	6.110	6.140	5.900	6.040	560,577	-0.15(-2.42%)
Aug 18, 2022	6.130	6.230	6.060	6.190	429,340	+0.02(+0.32%)
Aug 17, 2022	6.440	6.470	6.145	6.170	461,725	-0.38(-5.80%)
Aug 16, 2022	6.530	6.655	6.380	6.550	616,049	-0.02(-0.30%)
Aug 15, 2022	6.520	6.580	6.290	6.570	602,178	-0.03(-0.45%)
Aug 12, 2022	6.470	6.700	6.380	6.600	562,808	+0.04(+0.61%)
Aug 11, 2022	6.620	6.810	6.520	6.560	420,041	+0.04(+0.61%)
Aug 10, 2022	6.400	6.540	6.290	6.520	650,188	+0.24(+3.82%)
Aug 09, 2022	6.480	6.505	6.105	6.280	793,308	-0.21(-3.24%)
Aug 08, 2022	6.490	6.590	6.220	6.490	1,186,175	+0.10(+1.56%)
Aug 05, 2022	5.810	6.400	5.720	6.390	1,012,334	+0.53(+9.04%)
Aug 04, 2022	5.530	5.985	5.505	5.860	961,344	+0.39(+7.13%)
Aug 03, 2022	5.230	5.710	5.220	5.470	2,210,013	+0.22(+4.19%)
Aug 02, 2022	4.790	5.680	4.780	5.250	2,385,680	+0.45(+9.38%)
Aug 01, 2022	4.780	4.835	4.580	4.800	1,403,940	-0.01(-0.21%)
Jul 29, 2022	4.850	4.915	4.750	4.810	505,811	-0.01(-0.21%)
Jul 28, 2022	4.820	4.920	4.770	4.820	834,529	-0.01(-0.21%)
Jul 27, 2022	4.580	4.855	4.580	4.830	859,561	+0.29(+6.39%)
Jul 26, 2022	4.660	4.720	4.520	4.540	621,257	-0.18(-3.81%)
Jul 25, 2022	4.700	4.815	4.620	4.720	901,003	+0.05(+1.07%)
Jul 22, 2022	4.940	4.940	4.605	4.670	950,656	-0.24(-4.89%)
Jul 21, 2022	5.070	5.105	4.710	4.910	1,089,361	-0.32(-6.12%)
Jul 20, 2022	5.220	5.430	5.170	5.230	1,181,061	+0.01(+0.19%)
Jul 19, 2022	5.100	5.430	5.050	5.220	1,461,559	+0.21(+4.19%)
Jul 18, 2022	4.950	5.140	4.910	5.010	1,333,449	+0.10(+2.04%)
Jul 15, 2022	5.690	5.880	4.360	4.910	2,320,057	-0.89(-15.34%)
Jul 14, 2022	5.770	5.860	5.650	5.800	341,152	-0.12(-2.03%)
Jul 13, 2022	5.970	6.020	5.830	5.920	489,190	-0.09(-1.50%)
Jul 12, 2022	6.180	6.240	5.970	6.010	977,043	-0.37(-5.80%)
Jul 11, 2022	6.460	6.500	6.210	6.380	579,532	-0.18(-2.74%)
Jul 08, 2022	6.560	6.630	6.230	6.560	523,972	+0.03(+0.46%)
Jul 07, 2022	6.580	6.890	6.510	6.530	850,058	+0.03(+0.46%)
Jul 06, 2022	6.740	6.760	6.460	6.500	656,748	-0.30(-4.41%)
Jul 05, 2022	7.030	7.100	6.630	6.800	982,405	-0.44(-6.08%)
Jul 01, 2022	7.030	7.320	7.010	7.240	684,954	+0.13(+1.83%)
Jun 30, 2022	6.970	7.115	6.800	7.110	509,498	+0.05(+0.71%)
Jun 29, 2022	7.360	7.360	7.030	7.060	675,376	-0.29(-3.95%)
Jun 28, 2022	7.590	7.730	7.240	7.350	525,055	-0.13(-1.74%)
Jun 27, 2022	7.600	7.630	7.260	7.480	546,724	-0.02(-0.27%)
Jun 24, 2022	7.340	7.650	7.340	7.500	1,632,215	+0.23(+3.16%)
Jun 23, 2022	7.150	7.370	7.150	7.270	737,901	+0.10(+1.39%)
Jun 22, 2022	7.120	7.255	7.110	7.170	661,308	-0.04(-0.55%)
Jun 21, 2022	7.510	7.530	7.200	7.210	777,864	-0.15(-2.04%)
Jun 17, 2022	7.220	7.390	7.120	7.360	922,407	+0.17(+2.36%)
Jun 16, 2022	7.380	7.400	7.085	7.190	718,451	-0.38(-5.02%)
Jun 15, 2022	7.580	7.700	7.300	7.570	508,784	+0.08(+1.07%)
Jun 14, 2022	7.580	7.710	7.460	7.490	517,087	-0.10(-1.32%)
Jun 13, 2022	7.590	7.710	7.410	7.590	490,162	-0.27(-3.44%)
Jun 10, 2022	8.240	8.270	7.850	7.860	317,180	-0.49(-5.87%)
Jun 09, 2022	8.510	8.550	8.335	8.350	356,905	-0.21(-2.45%)
Jun 08, 2022	8.640	8.700	8.460	8.560	353,883	-0.20(-2.28%)
Jun 07, 2022	8.380	8.800	8.340	8.760	400,217	+0.24(+2.82%)
Jun 06, 2022	8.460	8.550	8.265	8.520	331,817	+0.18(+2.16%)
Jun 03, 2022	8.290	8.370	8.050	8.340	552,183	+0.02(+0.24%)
Jun 02, 2022	8.340	8.420	8.220	8.320	385,213	+0.09(+1.09%)

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.