Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.71	17.85	16.85	16.95	350,042	-1.06(-5.89%)
Nov 27, 2020	18.01	18.24	17.87	18.01	149,800	-0.01(-0.06%)
Nov 25, 2020	18.33	18.44	17.82	18.02	255,300	-0.48(-2.59%)
Nov 24, 2020	18.16	18.94	17.93	18.50	412,218	+0.66(+3.70%)
Nov 23, 2020	16.98	17.90	16.98	17.84	434,671	+0.83(+4.88%)
Nov 20, 2020	16.98	17.09	16.72	17.01	342,800	-0.10(-0.58%)
Nov 19, 2020	16.59	17.16	16.18	17.11	276,342	+0.38(+2.27%)
Nov 18, 2020	16.19	17.44	15.99	16.73	599,773	+0.76(+4.76%)
Nov 17, 2020	15.96	16.05	15.47	15.97	456,364	-0.26(-1.60%)
Nov 16, 2020	15.96	16.60	15.64	16.23	431,950	+0.92(+6.01%)
Nov 13, 2020	15.19	15.45	14.90	15.31	308,600	+0.34(+2.27%)
Nov 12, 2020	14.79	15.18	14.63	14.97	292,820	-0.14(-0.93%)
Nov 11, 2020	15.62	15.62	14.70	15.11	366,911	-0.45(-2.89%)
Nov 10, 2020	15.35	15.88	14.91	15.56	720,799	+0.64(+4.29%)
Nov 09, 2020	14.00	15.58	13.83	14.92	569,311	+2.16(+16.93%)
Nov 06, 2020	13.23	13.30	12.65	12.76	456,300	-0.35(-2.67%)
Nov 05, 2020	12.95	13.12	12.67	13.11	395,314	+0.35(+2.74%)
Nov 04, 2020	13.10	13.20	12.12	12.76	596,235	-0.77(-5.69%)
Nov 03, 2020	14.05	14.37	13.51	13.53	809,190	+0.12(+0.89%)
Nov 02, 2020	13.28	13.61	12.94	13.41	547,277	+0.51(+3.95%)
Oct 30, 2020	13.35	13.47	12.69	12.90	455,200	-0.49(-3.66%)
Oct 29, 2020	13.37	13.58	13.01	13.39	551,012	-0.15(-1.11%)
Oct 28, 2020	14.02	14.33	13.49	13.54	256,900	-1.07(-7.32%)
Oct 27, 2020	14.75	14.90	14.49	14.61	187,819	-0.21(-1.42%)
Oct 26, 2020	15.42	15.45	14.65	14.82	199,889	-0.94(-5.96%)
Oct 23, 2020	15.95	16.04	15.68	15.76	199,600	-0.01(-0.06%)
Oct 22, 2020	15.34	15.85	15.31	15.77	249,750	+0.49(+3.21%)
Oct 21, 2020	15.24	15.56	15.06	15.28	172,225	+0.05(+0.33%)
Oct 20, 2020	15.09	15.41	15.04	15.23	201,966	+0.34(+2.28%)
Oct 19, 2020	15.28	15.52	14.86	14.89	169,784	-0.28(-1.85%)
Oct 16, 2020	15.25	15.55	15.03	15.17	188,000	-0.13(-0.85%)
Oct 15, 2020	14.47	15.38	14.37	15.30	203,983	+0.67(+4.58%)
Oct 14, 2020	15.10	15.26	14.61	14.63	269,249	-0.35(-2.34%)
Oct 13, 2020	15.12	15.15	14.71	14.98	206,318	-0.43(-2.79%)
Oct 12, 2020	15.08	15.49	14.93	15.41	198,285	+0.30(+1.99%)
Oct 09, 2020	15.48	15.56	15.00	15.11	172,000	-0.14(-0.92%)
Oct 08, 2020	15.17	15.32	14.92	15.25	202,143	+0.36(+2.42%)
Oct 07, 2020	14.90	15.24	14.62	14.89	321,991	+0.21(+1.43%)
Oct 06, 2020	15.10	15.50	14.67	14.68	387,315	-0.17(-1.14%)
Oct 05, 2020	14.53	14.93	14.53	14.85	252,576	+0.42(+2.91%)
Oct 02, 2020	13.60	14.54	13.51	14.43	267,800	+0.40(+2.85%)
Oct 01, 2020	14.00	14.17	13.78	14.03	352,527	+0.12(+0.86%)
Sep 30, 2020	13.85	14.48	13.76	13.91	479,877	+0.13(+0.94%)
Sep 29, 2020	13.96	14.21	13.65	13.78	542,637	-0.19(-1.36%)
Sep 28, 2020	13.46	14.21	13.46	13.97	697,301	+0.88(+6.72%)
Sep 25, 2020	13.03	13.26	12.98	13.09	301,700	+0.02(+0.15%)
Sep 24, 2020	12.92	13.35	12.56	13.07	421,197	+0.18(+1.40%)
Sep 23, 2020	13.45	13.70	12.87	12.89	692,265	-0.56(-4.16%)
Sep 22, 2020	13.92	14.02	13.43	13.45	915,345	-0.55(-3.93%)
Sep 21, 2020	14.91	15.00	13.86	14.00	674,540	-1.34(-8.74%)
Sep 18, 2020	15.54	16.11	15.24	15.34	1,407,500	-0.03(-0.20%)
Sep 17, 2020	14.50	15.48	14.16	15.37	620,213	+0.81(+5.56%)
Sep 16, 2020	13.91	14.72	13.62	14.56	2,842,170	+0.82(+5.97%)
Sep 15, 2020	13.81	14.07	13.59	13.74	270,437	+0.13(+0.96%)
Sep 14, 2020	13.29	13.66	13.04	13.61	263,355	+0.41(+3.11%)
Sep 11, 2020	13.63	13.72	13.19	13.20	272,800	-0.28(-2.08%)
Sep 10, 2020	13.76	13.85	13.36	13.48	536,926	-0.20(-1.46%)
Sep 09, 2020	13.67	13.81	13.32	13.68	443,992	+0.15(+1.11%)
Sep 08, 2020	14.06	14.11	13.30	13.53	602,404	-0.82(-5.71%)
Sep 04, 2020	14.56	14.71	13.96	14.35	378,900	+0.16(+1.13%)
Sep 03, 2020	14.61	14.90	13.99	14.19	556,334	-0.61(-4.12%)
Sep 02, 2020	14.46	14.61	14.10	14.80	435,550	+0.30(+2.07%)

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.