Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.900	7.170	6.590	6.970	1,050,448	+0.12(+1.75%)
Mar 30, 2020	6.510	6.960	6.135	6.850	799,787	+0.52(+8.21%)
Mar 27, 2020	7.110	7.110	6.150	6.330	1,040,200	-1.24(-16.38%)
Mar 26, 2020	7.140	8.090	6.710	7.570	953,130	+0.50(+7.07%)
Mar 25, 2020	7.740	8.000	6.910	7.070	1,233,520	-0.30(-4.07%)
Mar 24, 2020	7.000	7.590	6.850	7.370	1,193,216	+0.87(+13.38%)
Mar 23, 2020	6.300	6.740	5.890	6.500	1,124,959	+0.24(+3.83%)
Mar 20, 2020	6.020	6.640	5.450	6.260	1,743,000	+0.36(+6.10%)
Mar 19, 2020	4.600	6.060	4.500	5.900	1,084,064	+1.33(+29.10%)
Mar 18, 2020	5.710	6.150	4.190	4.570	1,974,737	-1.54(-25.20%)
Mar 17, 2020	6.480	6.660	5.625	6.110	2,050,615	-0.26(-4.08%)
Mar 16, 2020	6.360	7.120	6.250	6.370	1,299,082	-0.94(-12.86%)
Mar 13, 2020	7.330	7.530	6.560	7.310	1,477,200	+0.68(+10.26%)
Mar 12, 2020	6.880	7.330	6.280	6.630	1,179,391	-1.07(-13.90%)
Mar 11, 2020	7.750	7.880	7.240	7.700	1,435,068	-0.35(-4.35%)
Mar 10, 2020	8.860	8.940	7.555	8.050	1,416,922	-0.25(-3.01%)
Mar 09, 2020	9.260	9.650	8.200	8.300	1,080,323	-1.99(-19.34%)
Mar 06, 2020	10.27	10.97	10.00	10.29	1,334,000	-0.37(-3.47%)
Mar 05, 2020	11.31	11.32	10.39	10.66	1,044,389	-1.02(-8.73%)
Mar 04, 2020	11.73	11.79	11.33	11.68	1,454,044	+0.28(+2.46%)
Mar 03, 2020	12.21	12.52	11.18	11.40	1,464,429	-0.78(-6.40%)
Mar 02, 2020	12.28	12.28	11.32	12.18	1,494,957	+0.19(+1.58%)
Feb 28, 2020	10.10	12.00	10.10	11.99	2,392,300	+1.33(+12.48%)
Feb 27, 2020	11.36	11.36	9.460	10.66	2,637,514	-1.18(-9.97%)
Feb 26, 2020	12.72	12.77	11.74	11.84	1,965,909	-0.71(-5.66%)
Feb 25, 2020	14.06	14.06	12.45	12.55	2,830,525	-1.54(-10.93%)
Feb 24, 2020	14.50	14.71	14.06	14.09	908,156	-1.01(-6.69%)
Feb 21, 2020	14.47	15.49	13.90	15.10	1,385,400	-0.38(-2.45%)
Feb 20, 2020	15.44	15.77	15.06	15.48	798,583	-0.12(-0.77%)
Feb 19, 2020	15.52	15.82	15.25	15.60	672,392	+0.15(+0.97%)
Feb 18, 2020	15.47	15.53	14.99	15.45	647,506	-0.09(-0.58%)
Feb 14, 2020	15.75	15.93	15.43	15.54	1,381,100	-0.27(-1.71%)
Feb 13, 2020	15.74	15.92	15.37	15.81	831,377	+0.05(+0.32%)
Feb 12, 2020	14.58	15.80	14.52	15.76	1,192,035	+1.39(+9.67%)
Feb 11, 2020	13.65	14.38	13.65	14.37	1,207,205	+0.84(+6.21%)
Feb 10, 2020	13.69	13.93	13.15	13.53	965,456	-0.14(-1.02%)
Feb 07, 2020	15.09	15.14	13.20	13.67	2,379,100	-1.59(-10.42%)
Feb 06, 2020	15.46	15.53	14.94	15.26	838,781	-0.14(-0.91%)
Feb 05, 2020	15.08	15.64	14.92	15.40	995,961	+0.60(+4.05%)
Feb 04, 2020	15.14	15.14	14.66	14.80	503,193	+0.08(+0.54%)
Feb 03, 2020	14.90	15.11	14.55	14.72	809,815	-0.18(-1.21%)
Jan 31, 2020	15.03	15.49	14.82	14.90	979,700	-0.18(-1.19%)
Jan 30, 2020	14.69	15.09	14.67	15.08	735,621	+0.14(+0.94%)
Jan 29, 2020	14.88	15.39	14.85	14.94	1,290,759	+0.13(+0.88%)
Jan 28, 2020	14.53	15.06	14.20	14.81	1,195,263	+0.45(+3.13%)
Jan 27, 2020	15.56	15.56	14.21	14.36	2,600,560	-1.44(-9.11%)
Jan 24, 2020	16.53	16.53	15.69	15.80	5,288,000	-3.64(-18.72%)
Jan 23, 2020	19.23	19.47	18.73	19.44	869,704	+0.06(+0.31%)
Jan 22, 2020	19.61	19.72	19.37	19.38	462,151	-0.22(-1.12%)
Jan 21, 2020	19.75	19.88	19.42	19.60	794,027	-0.35(-1.75%)
Jan 17, 2020	20.42	20.43	19.87	19.95	464,300	-0.25(-1.24%)
Jan 16, 2020	19.75	20.39	19.65	20.20	1,421,866	+0.67(+3.43%)
Jan 15, 2020	19.42	19.87	19.27	19.53	1,016,701	-0.44(-2.20%)
Jan 14, 2020	20.41	20.41	19.88	19.97	788,676	-0.37(-1.82%)
Jan 13, 2020	20.57	20.64	20.12	20.34	743,105	-0.22(-1.07%)
Jan 10, 2020	21.80	22.12	20.51	20.56	745,200	-0.94(-4.37%)
Jan 09, 2020	22.07	22.19	21.39	21.50	472,604	-0.46(-2.09%)
Jan 08, 2020	22.16	22.28	21.91	21.96	579,153	-0.14(-0.63%)
Jan 07, 2020	22.39	22.39	21.71	22.10	487,760	-0.14(-0.63%)
Jan 06, 2020	22.40	22.59	22.19	22.24	487,527	-0.38(-1.68%)
Jan 03, 2020	22.84	23.26	22.55	22.62	554,100	-0.80(-3.42%)

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.