Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.74	16.89	16.62	16.71	288,838	-0.15(-0.89%)
Dec 30, 2021	17.38	17.61	16.82	16.86	244,234	-0.52(-2.99%)
Dec 29, 2021	17.49	17.69	17.31	17.38	261,475	-0.04(-0.23%)
Dec 28, 2021	17.35	17.49	17.24	17.42	275,879	-0.06(-0.34%)
Dec 27, 2021	17.21	17.58	16.94	17.48	327,957	+0.36(+2.10%)
Dec 23, 2021	16.89	17.32	16.81	17.12	920,146	+0.39(+2.33%)
Dec 22, 2021	16.59	16.84	16.38	16.73	836,692	+0.05(+0.30%)
Dec 21, 2021	16.15	16.75	16.12	16.68	471,725	+0.68(+4.25%)
Dec 20, 2021	16.02	16.30	15.63	16.00	1,081,088	-0.39(-2.38%)
Dec 17, 2021	15.73	16.55	15.63	16.39	1,176,231	+0.51(+3.21%)
Dec 16, 2021	16.01	16.31	15.65	15.88	815,282	-0.01(-0.06%)
Dec 15, 2021	15.67	15.93	15.33	15.89	534,614	+0.13(+0.82%)
Dec 14, 2021	15.77	16.13	15.68	15.76	326,945	-0.08(-0.51%)
Dec 13, 2021	15.98	16.22	15.80	15.84	372,617	-0.28(-1.74%)
Dec 10, 2021	16.30	16.45	16.00	16.12	318,951	-0.08(-0.49%)
Dec 09, 2021	16.06	16.41	16.06	16.20	210,570	-0.11(-0.67%)
Dec 08, 2021	16.17	16.47	16.10	16.31	191,898	+0.16(+0.99%)
Dec 07, 2021	16.58	16.66	16.05	16.15	242,627	-0.15(-0.92%)
Dec 06, 2021	15.69	16.36	15.53	16.30	419,658	+0.82(+5.30%)
Dec 03, 2021	15.63	15.70	15.30	15.48	337,091	+0.09(+0.58%)
Dec 02, 2021	14.78	15.55	14.70	15.39	386,966	+0.82(+5.63%)
Dec 01, 2021	15.11	15.32	14.57	14.57	526,135	-0.01(-0.07%)
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%)

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.