Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	6.940	7.490	6.860	7.480	568,847	+0.56(+8.09%)
Nov 29, 2022	7.000	7.050	6.890	6.920	351,189	-0.06(-0.86%)
Nov 28, 2022	7.040	7.170	6.960	6.980	633,351	-0.15(-2.10%)
Nov 25, 2022	7.250	7.410	7.120	7.130	272,410	-0.09(-1.25%)
Nov 23, 2022	7.160	7.350	7.105	7.220	482,777	+0.03(+0.42%)
Nov 22, 2022	6.700	7.205	6.660	7.190	1,433,483	+0.59(+8.94%)
Nov 21, 2022	6.720	6.720	6.495	6.600	792,092	-0.18(-2.65%)
Nov 18, 2022	6.970	7.040	6.575	6.780	1,117,161	-0.03(-0.44%)
Nov 17, 2022	6.730	6.890	6.630	6.810	594,197	-0.05(-0.73%)
Nov 16, 2022	6.870	7.020	6.730	6.860	851,176	-0.03(-0.44%)
Nov 15, 2022	6.700	6.998	6.470	6.890	674,769	+0.38(+5.84%)
Nov 14, 2022	6.580	6.800	6.470	6.510	625,926	-0.15(-2.25%)
Nov 11, 2022	6.510	6.850	6.510	6.660	644,471	+0.08(+1.22%)
Nov 10, 2022	6.610	6.670	6.430	6.580	523,166	+0.33(+5.28%)
Nov 09, 2022	6.390	6.550	6.200	6.250	756,965	-0.18(-2.80%)
Nov 08, 2022	6.210	6.490	6.090	6.430	762,476	+0.28(+4.55%)
Nov 07, 2022	6.140	6.240	5.670	6.150	833,736	+0.09(+1.49%)
Nov 04, 2022	5.710	6.232	5.640	6.060	1,208,566	+0.40(+7.07%)
Nov 03, 2022	5.360	5.830	5.300	5.660	969,258	+0.15(+2.72%)
Nov 02, 2022	6.340		5.450	5.510	1,595,538	-0.97(-14.97%)
Nov 01, 2022	6.160	6.900	5.900	6.480	3,175,116	+1.19(+22.50%)
Oct 31, 2022	5.200	5.390	5.200	5.290	919,700	+0.03(+0.57%)
Oct 28, 2022	4.950	5.330	4.940	5.260	948,626	+0.42(+8.68%)
Oct 27, 2022	4.890	5.060	4.840	4.840	588,558	+0.02(+0.41%)
Oct 26, 2022	4.830	5.110	4.755	4.820	635,418	+0.04(+0.84%)
Oct 25, 2022	4.600	4.850	4.600	4.780	395,879	+0.20(+4.37%)
Oct 24, 2022	4.660	4.660	4.440	4.580	435,591	-0.12(-2.55%)
Oct 21, 2022	4.490	4.800	4.430	4.700	535,493	+0.26(+5.86%)
Oct 20, 2022	4.480	4.620	4.375	4.440	431,306	-0.07(-1.55%)
Oct 19, 2022	4.640	4.725	4.460	4.510	441,282	-0.16(-3.43%)
Oct 18, 2022	4.750	4.900	4.560	4.670	534,484	+0.07(+1.52%)
Oct 17, 2022	4.460	4.640	4.460	4.600	741,553	+0.23(+5.26%)
Oct 14, 2022	4.630	4.670	4.365	4.370	378,924	-0.23(-5.00%)
Oct 13, 2022	4.320	4.635	4.260	4.600	694,477	+0.15(+3.37%)
Oct 12, 2022	4.440	4.480	4.310	4.450	525,993	-0.02(-0.45%)
Oct 11, 2022	4.440	4.600	4.390	4.470	1,010,435	+0.03(+0.68%)
Oct 10, 2022	4.430	4.555	4.376	4.440	562,452	+0.03(+0.68%)
Oct 07, 2022	4.550	4.630	4.380	4.410	762,462	-0.20(-4.34%)
Oct 06, 2022	4.680	4.800	4.530	4.610	679,536	-0.13(-2.74%)
Oct 05, 2022	4.460	4.805	4.389	4.740	1,048,201	+0.23(+5.10%)
Oct 04, 2022	4.280	4.610	4.280	4.510	1,694,120	+0.30(+7.13%)
Oct 03, 2022	3.830	4.260	3.735	4.210	1,268,525	+0.47(+12.57%)
Sep 30, 2022	3.910	4.040	3.730	3.740	903,141	-0.15(-3.86%)
Sep 29, 2022	4.040	4.050	3.780	3.890	728,371	-0.26(-6.27%)
Sep 28, 2022	4.120	4.210	4.085	4.150	490,422	+0.04(+0.97%)
Sep 27, 2022	4.210	4.300	4.050	4.110	808,342	-0.04(-0.96%)
Sep 26, 2022	4.210	4.310	4.100	4.150	574,961	-0.07(-1.66%)
Sep 23, 2022	4.510	4.530	4.150	4.220	931,648	-0.38(-8.26%)
Sep 22, 2022	4.840	4.880	4.580	4.600	577,914	-0.27(-5.54%)
Sep 21, 2022	5.090	5.100	4.860	4.870	451,908	-0.12(-2.40%)
Sep 20, 2022	5.140	5.140	4.845	4.990	749,059	-0.21(-4.04%)
Sep 19, 2022	4.940	5.200	4.940	5.200	583,603	+0.18(+3.59%)
Sep 16, 2022	5.020	5.070	4.890	5.020	1,312,226	-0.13(-2.52%)
Sep 15, 2022	5.100	5.280	4.960	5.150	867,623	-0.05(-0.96%)
Sep 14, 2022	5.590	5.590	5.140	5.200	709,953	-0.42(-7.47%)
Sep 13, 2022	5.750	5.905	5.590	5.620	519,184	-0.31(-5.23%)
Sep 12, 2022	5.930	6.110	5.845	5.930	772,593	-0.02(-0.34%)
Sep 09, 2022	5.870	6.015	5.780	5.950	755,047	+0.22(+3.84%)
Sep 08, 2022	5.570	5.760	5.400	5.730	1,124,567	+0.04(+0.70%)
Sep 07, 2022	5.460	5.700	5.415	5.690	783,255	+0.23(+4.21%)
Sep 06, 2022	5.370	5.520	5.220	5.460	871,906	+0.22(+4.20%)
Sep 02, 2022	5.460	5.460	5.140	5.240	586,941	-0.09(-1.69%)

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.