Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	14.30	14.72	14.30	14.58	751,866	+0.08(+0.55%)
Nov 29, 2021	15.01	15.01	14.07	14.50	917,507	-0.22(-1.49%)
Nov 26, 2021	14.45	14.95	14.28	14.72	307,335	-0.39(-2.58%)
Nov 24, 2021	14.94	15.18	14.79	15.11	263,248	+0.12(+0.80%)
Nov 23, 2021	14.37	15.08	14.35	14.99	416,139	+0.61(+4.24%)
Nov 22, 2021	14.37	14.95	14.20	14.38	451,740	-0.01(-0.07%)
Nov 19, 2021	14.41	14.55	14.25	14.39	460,173	-0.19(-1.30%)
Nov 18, 2021	14.70	14.58	14.36	14.58	373,605	-0.12(-0.82%)
Nov 17, 2021	14.91	14.91	14.56	14.70	450,600	-0.24(-1.61%)
Nov 16, 2021	14.96	15.00	14.73	14.94	262,155	-0.04(-0.27%)
Nov 15, 2021	15.17	15.30	14.81	14.98	548,506	-0.09(-0.60%)
Nov 12, 2021	15.11	15.29	14.95	15.07	214,871	-0.21(-1.37%)
Nov 11, 2021	15.06	15.48	15.06	15.28	175,536	+0.19(+1.26%)
Nov 10, 2021	14.76	15.22		15.09	287,551	+0.18(+1.21%)
Nov 09, 2021	14.79	15.16	14.62	14.91	303,604	-0.08(-0.53%)
Nov 08, 2021	15.15	15.62	14.90	14.99	528,244	-0.44(-2.85%)
Nov 05, 2021	14.64	15.74	14.64	15.43	432,537	+1.12(+7.83%)
Nov 04, 2021	14.15	14.33	13.57	14.31	610,559	+0.36(+2.58%)
Nov 03, 2021	14.46	14.59	13.29	13.95	789,300	-0.54(-3.73%)
Nov 02, 2021	17.12	17.25	13.71	14.49	956,473	-3.66(-20.17%)
Nov 01, 2021	17.15	18.28	17.23	18.15	315,195	+1.05(+6.14%)
Oct 29, 2021	17.31	17.47	16.85	17.10	203,376	-0.07(-0.41%)
Oct 28, 2021	16.70	17.22	16.70	17.17	165,657	+0.43(+2.57%)
Oct 27, 2021	16.95	17.14	16.63	16.74	196,448	-0.37(-2.16%)
Oct 26, 2021	17.56		17.10	17.11	204,578	-0.48(-2.73%)
Oct 25, 2021	17.23	17.65	17.15	17.59	246,457	+0.34(+1.97%)
Oct 22, 2021	17.38	17.49	17.17	17.25	154,022	+0.03(+0.17%)
Oct 21, 2021	17.13	17.33	16.96	17.22	165,966	-0.13(-0.75%)
Oct 20, 2021	17.07	17.42	16.89	17.35	149,831	+0.38(+2.24%)
Oct 19, 2021	17.00	17.05	16.73	16.97	170,354	-0.01(-0.06%)
Oct 18, 2021	16.78	17.03	16.70	16.98	130,914	-0.04(-0.24%)
Oct 15, 2021	17.31	17.52	17.02	17.02	238,647	+0.16(+0.95%)
Oct 14, 2021	17.37	17.41	16.82	16.86	194,410	-0.23(-1.35%)
Oct 13, 2021	16.75	17.14	16.71	17.09	145,690	+0.25(+1.48%)
Oct 12, 2021	16.71	17.00	16.63	16.84	152,365	+0.11(+0.66%)
Oct 11, 2021	17.07	17.39	16.68	16.73	201,313	-0.24(-1.41%)
Oct 08, 2021	17.04	17.17	16.95	16.97	89,069	-0.07(-0.41%)
Oct 07, 2021	17.02	17.29	16.95	17.04	205,031	+0.21(+1.25%)
Oct 06, 2021	17.27	17.45	16.62	16.83	207,800	-0.79(-4.48%)
Oct 05, 2021	17.67	17.74	17.35	17.62	209,349	+0.07(+0.40%)
Oct 04, 2021	17.49	17.90	17.49	17.55	255,111	+0.02(+0.11%)
Oct 01, 2021	17.02	17.68	16.82	17.53	344,937	+0.58(+3.42%)
Sep 30, 2021	17.27	17.47	16.92	16.95	173,075	-0.26(-1.51%)
Sep 29, 2021	17.25	17.27	16.92	17.21	173,039	+0.10(+0.58%)
Sep 28, 2021	17.35	17.35	17.03	17.11	163,688	-0.25(-1.44%)
Sep 27, 2021	16.66	17.65	16.65	17.36	246,941	+0.83(+5.02%)
Sep 24, 2021	16.28	16.67	16.18	16.53	235,620	+0.02(+0.12%)
Sep 23, 2021	16.34	16.79	16.25	16.51	273,503	+0.26(+1.60%)
Sep 22, 2021	15.79	16.44	15.79	16.25	304,802	+0.63(+4.03%)
Sep 21, 2021	16.08	16.22	15.48	15.62	221,223	-0.20(-1.26%)
Sep 20, 2021	15.89	16.18	15.49	15.82	363,227	-0.58(-3.54%)
Sep 17, 2021	16.40	16.53	16.02	16.40	1,023,288	-0.03(-0.18%)
Sep 16, 2021	16.96	17.02	16.34	16.43	453,373	-0.56(-3.30%)
Sep 15, 2021	16.73	17.07	16.61	16.99	250,247	+0.36(+2.16%)
Sep 14, 2021	17.56	17.56	16.53	16.63	258,710	-0.76(-4.37%)
Sep 13, 2021	17.36	17.60	16.98	17.39	296,923	+0.17(+0.99%)
Sep 10, 2021	17.89	17.94	17.18	17.22	158,567	-0.47(-2.66%)
Sep 09, 2021	17.80	17.96	17.61	17.69	268,775	-0.19(-1.06%)
Sep 08, 2021	18.15	18.31	17.76	17.88	231,612	-0.41(-2.24%)
Sep 07, 2021	18.13	18.44	18.02	18.29	226,353	+0.04(+0.22%)
Sep 03, 2021	18.35	18.48	18.08	18.25	241,937	-0.16(-0.87%)
Sep 02, 2021	18.07	18.43	17.92	18.41	195,268	+0.32(+1.77%)

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.