Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.800	10.26	9.410	9.980	855,239	-0.11(-1.09%)
Apr 29, 2020	9.590	10.27	9.380	10.09	673,122	+0.99(+10.88%)
Apr 28, 2020	9.100	9.400	8.780	9.100	879,396	+0.38(+4.36%)
Apr 27, 2020	8.310	8.850	8.200	8.720	514,084	+0.52(+6.34%)
Apr 24, 2020	8.170	8.305	8.000	8.200	435,500	+0.10(+1.23%)
Apr 23, 2020	7.590	8.260	7.500	8.100	565,088	+0.55(+7.28%)
Apr 22, 2020	7.720	7.830	7.220	7.550	519,662	+0.02(+0.27%)
Apr 21, 2020	7.570	7.790	7.345	7.530	850,812	-0.34(-4.32%)
Apr 20, 2020	7.650	8.020	7.560	7.870	690,672	-0.07(-0.88%)
Apr 17, 2020	7.830	8.140	7.810	7.940	863,200	+0.51(+6.86%)
Apr 16, 2020	7.510	7.610	7.140	7.430	984,110	-0.09(-1.20%)
Apr 15, 2020	7.560	7.990	7.435	7.520	905,143	-0.50(-6.23%)
Apr 14, 2020	8.370	8.725	7.830	8.020	896,258	-0.15(-1.84%)
Apr 13, 2020	8.310	8.380	7.800	8.170	782,635	-0.14(-1.68%)
Apr 09, 2020	9.060	9.500	8.030	8.310	1,135,600	-0.59(-6.63%)
Apr 08, 2020	8.030	9.050	7.700	8.900	1,389,762	+1.20(+15.58%)
Apr 07, 2020	7.260	7.990	7.160	7.700	1,327,552	+1.10(+16.67%)
Apr 06, 2020	5.930	6.900	5.890	6.600	1,061,687	+0.47(+7.67%)
Apr 03, 2020	6.250	6.380	5.810	6.130	890,200	-0.24(-3.77%)
Apr 02, 2020	6.070	6.830	6.060	6.370	786,319	+0.16(+2.58%)
Apr 01, 2020	6.680	6.750	6.000	6.210	1,201,776	-0.76(-10.90%)
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%)

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.