Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harsco Corp (NY: HSC )

9.150 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.400 6.740 6.350 6.580 653,515 +0.20(+3.13%)
May 27, 2016 6.320 6.380 6.380 6.380 408,800 +0.05(+0.79%)
May 26, 2016 6.720 6.820 6.320 6.330 534,013 -0.28(-4.24%)
May 25, 2016 6.380 6.750 6.370 6.610 521,780 +0.30(+4.75%)
May 24, 2016 6.260 6.380 6.200 6.310 522,513 +0.06(+0.96%)
May 23, 2016 6.000 6.330 5.950 6.250 625,625 +0.22(+3.65%)
May 20, 2016 6.000 6.130 5.960 6.030 506,668 +0.08(+1.34%)
May 19, 2016 6.000 6.170 5.820 5.950 525,309 -0.16(-2.62%)
May 18, 2016 6.210 6.390 6.060 6.110 500,134 -0.23(-3.63%)
May 17, 2016 6.440 6.700 6.284 6.340 1,000,590 -0.15(-2.31%)
May 16, 2016 6.460 6.710 6.420 6.490 467,377 +0.12(+1.88%)
May 13, 2016 6.510 6.670 6.370 6.370 503,431 -0.19(-2.90%)
May 12, 2016 6.790 6.870 6.385 6.560 666,499 -0.19(-2.81%)
May 11, 2016 6.740 6.980 6.630 6.750 620,777 +0.02(+0.30%)
May 10, 2016 6.620 6.790 6.620 6.730 725,692 +0.14(+2.12%)
May 09, 2016 6.830 6.830 6.550 6.590 483,200 -0.41(-5.86%)
May 06, 2016 6.840 7.140 6.770 7.000 659,495 +0.16(+2.34%)
May 05, 2016 6.730 7.000 6.560 6.840 894,714 +0.22(+3.32%)
May 04, 2016 6.800 6.820 6.310 6.620 1,328,880 -0.27(-3.92%)
May 03, 2016 7.090 7.090 6.660 6.890 822,147 -0.28(-3.91%)
May 02, 2016 7.120 7.210 6.900 7.170 552,247 +0.08(+1.13%)
Apr 29, 2016 7.270 7.370 6.950 7.090 648,489 -0.10(-1.39%)
Apr 28, 2016 7.330 7.490 7.140 7.190 556,712 -0.20(-2.71%)
Apr 27, 2016 7.260 7.480 7.170 7.390 810,675 +0.14(+1.93%)
Apr 26, 2016 7.010 7.260 6.791 7.250 755,408 +0.32(+4.62%)
Apr 25, 2016 7.350 7.370 6.800 6.930 828,724 -0.48(-6.48%)
Apr 22, 2016 7.430 7.560 7.310 7.410 1,204,883 +0.00(+0.00%)
Apr 21, 2016 7.400 7.550 7.310 7.410 1,125,141 +0.05(+0.68%)
Apr 20, 2016 6.860 7.420 6.780 7.360 1,558,234 +0.51(+7.45%)
Apr 19, 2016 6.580 6.890 6.580 6.850 945,864 +0.34(+5.22%)
Apr 18, 2016 6.250 6.560 6.220 6.510 934,603 +0.15(+2.36%)
Apr 15, 2016 6.110 6.415 6.110 6.360 890,360 +0.20(+3.25%)
Apr 14, 2016 6.310 6.321 6.040 6.160 717,131 -0.11(-1.75%)
Apr 13, 2016 5.980 6.290 5.960 6.270 912,413 +0.30(+5.03%)
Apr 12, 2016 5.680 6.065 5.650 5.970 607,513 +0.31(+5.48%)
Apr 11, 2016 5.330 5.795 5.300 5.660 697,369 +0.20(+3.66%)
Apr 08, 2016 5.310 5.700 5.300 5.460 571,048 +0.25(+4.80%)
Apr 07, 2016 5.200 5.300 5.100 5.210 495,876 -0.04(-0.76%)
Apr 06, 2016 5.250 5.360 5.000 5.250 752,482 +0.02(+0.38%)
Apr 05, 2016 5.250 5.410 5.175 5.230 535,014 -0.09(-1.69%)
Apr 04, 2016 5.390 5.600 5.290 5.320 636,848 -0.06(-1.12%)
Apr 01, 2016 5.300 5.450 5.190 5.380 831,820 -0.07(-1.28%)
Mar 31, 2016 5.380 5.490 5.247 5.450 843,634 +0.03(+0.55%)
Mar 30, 2016 5.640 5.690 5.290 5.420 845,722 -0.13(-2.34%)
Mar 29, 2016 5.210 5.560 5.135 5.550 666,672 +0.25(+4.72%)
Mar 28, 2016 5.390 5.400 5.140 5.300 635,283 -0.10(-1.85%)
Mar 24, 2016 5.200 5.400 5.400 5.400 655,200 +0.07(+1.31%)
Mar 23, 2016 5.480 5.520 5.320 5.330 687,912 -0.21(-3.79%)
Mar 22, 2016 5.510 5.630 5.490 5.540 789,596 -0.14(-2.46%)
Mar 21, 2016 5.680 5.810 5.590 5.680 1,103,495 -0.03(-0.53%)
Mar 18, 2016 5.920 5.960 5.530 5.710 2,102,641 -0.02(-0.35%)
Mar 17, 2016 5.100 5.780 5.050 5.730 1,756,499 +0.65(+12.80%)
Mar 16, 2016 4.780 5.160 4.760 5.080 944,515 +0.31(+6.50%)
Mar 15, 2016 4.870 4.870 4.580 4.770 819,928 -0.23(-4.60%)
Mar 14, 2016 4.870 5.100 4.820 5.000 846,442 +0.05(+1.01%)
Mar 11, 2016 4.680 5.040 4.680 4.950 1,174,870 +0.31(+6.68%)
Mar 10, 2016 4.630 4.670 4.460 4.640 931,530 +0.00(+0.00%)
Mar 09, 2016 4.760 4.860 4.400 4.640 1,013,214 -0.06(-1.28%)
Mar 08, 2016 4.920 4.970 4.500 4.700 1,348,095 -0.28(-5.62%)
Mar 07, 2016 4.800 5.060 4.710 4.980 1,687,686 +0.32(+6.87%)
Mar 04, 2016 4.220 4.790 4.215 4.660 2,807,932 +0.49(+11.75%)
Mar 03, 2016 3.860 4.195 3.790 4.170 2,866,188 +0.40(+10.61%)
Mar 02, 2016 3.660 3.830 3.550 3.770 3,221,096 +0.10(+2.72%)
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.