Advertisement
Advertisement
U.S. Markets open in 1 hr 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Harsco Corporation (HSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.49+0.10 (+1.56%)
At close: 04:00PM EDT
6.72 +0.23 (+3.54%)
Pre-Market: 07:29AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20226.496.596.226.496.491,185,200
Aug 05, 20225.816.405.726.396.391,012,300
Aug 04, 20225.535.995.515.865.86961,300
Aug 03, 20225.235.715.225.475.472,210,000
Aug 02, 20224.795.684.785.255.252,385,700
Aug 01, 20224.784.844.584.804.801,403,900
Jul 29, 20224.854.924.754.814.81505,800
Jul 28, 20224.824.924.774.824.82834,500
Jul 27, 20224.584.864.584.834.83859,500
Jul 26, 20224.664.724.524.544.54621,300
Jul 25, 20224.704.824.624.724.72901,000
Jul 22, 20224.944.944.614.674.67950,600
Jul 21, 20225.075.114.714.914.911,089,300
Jul 20, 20225.225.435.175.235.231,181,000
Jul 19, 20225.105.435.055.225.221,461,500
Jul 18, 20224.955.144.915.015.011,333,400
Jul 15, 20225.695.884.364.914.912,319,900
Jul 14, 20225.775.865.655.805.80341,200
Jul 13, 20225.976.025.835.925.92489,200
Jul 12, 20226.186.245.976.016.01977,000
Jul 11, 20226.466.506.216.386.38579,500
Jul 08, 20226.566.636.236.566.56524,000
Jul 07, 20226.586.896.516.536.53850,100
Jul 06, 20226.746.766.466.506.50656,700
Jul 05, 20227.037.106.636.806.80982,400
Jul 01, 20227.037.327.017.247.24685,000
Jun 30, 20226.977.126.807.117.11509,500
Jun 29, 20227.367.367.037.067.06675,400
Jun 28, 20227.597.737.247.357.35525,100
Jun 27, 20227.607.637.267.487.48546,700
Jun 24, 20227.347.657.347.507.501,632,200
Jun 23, 20227.157.377.157.277.27737,900
Jun 22, 20227.127.267.117.177.17661,300
Jun 21, 20227.517.537.207.217.21777,900
Jun 17, 20227.227.397.127.367.36922,400
Jun 16, 20227.387.407.097.197.19718,500
Jun 15, 20227.587.707.307.577.57508,800
Jun 14, 20227.587.717.467.497.49517,100
Jun 13, 20227.597.717.417.597.59490,200
Jun 10, 20228.248.277.857.867.86317,200
Jun 09, 20228.518.558.348.358.35356,900
Jun 08, 20228.648.708.468.568.56353,900
Jun 07, 20228.388.808.348.768.76400,200
Jun 06, 20228.468.558.278.528.52331,800
Jun 03, 20228.298.378.058.348.34552,200
Jun 02, 20228.348.428.228.328.32385,200
Jun 01, 20228.368.548.058.238.23562,400
May 31, 20228.298.398.128.308.30673,700
May 27, 20227.938.367.908.358.35552,300
May 26, 20227.747.967.627.847.84579,500
May 25, 20227.477.757.277.627.62845,200
May 24, 20227.827.937.407.597.59461,600
May 23, 20227.677.937.287.867.861,138,200
May 20, 20227.938.047.397.527.52766,800
May 19, 20227.897.997.727.827.82687,800
May 18, 20228.158.357.928.028.02584,600
May 17, 20228.088.278.018.208.20669,800
May 16, 20227.978.057.747.897.89783,200
May 13, 20227.998.217.858.018.01661,500
May 12, 20227.838.017.647.907.90649,600
May 11, 20227.748.267.637.817.81451,900
May 10, 20227.968.097.587.817.81493,500
May 09, 20228.218.377.797.857.85618,300
May 06, 20228.468.488.128.398.39982,800
May 05, 20228.879.188.488.508.501,334,200
May 04, 20228.549.108.539.049.041,062,500
May 03, 20229.269.266.918.568.563,040,900
May 02, 202210.2210.4210.0110.2810.28497,200
Apr 29, 202210.5910.7610.1410.2210.22357,300
Apr 28, 202210.5610.8010.2510.6510.65401,500
Apr 27, 202210.5110.7310.4110.4310.43450,600
Apr 26, 202210.7110.7810.3010.4110.41513,600
Apr 25, 202210.8711.0410.5910.8810.88331,000
Apr 22, 202211.4611.4610.9611.0011.00271,800
Apr 21, 202211.7411.8911.4611.6211.62249,000
Apr 20, 202211.6111.8211.5411.6011.60222,000
Apr 19, 202211.2611.5711.2611.5211.52246,700
Apr 18, 202211.3511.3811.1211.1611.16274,300
Apr 14, 202211.5011.5911.2411.3311.33257,700
Apr 13, 202211.3011.5311.1811.4511.45202,600
Apr 12, 202211.2611.5011.1811.3211.32239,000
Apr 11, 202211.0911.3010.9611.1911.19308,700
Apr 08, 202211.4711.6011.2111.2211.22257,800
Apr 07, 202211.2611.3910.9011.3911.39606,100
Apr 06, 202211.8111.8111.3011.3511.35757,100
Apr 05, 202212.2612.4011.6911.9311.93431,000
Apr 04, 202212.3612.4011.9712.3312.33387,400
Apr 01, 202212.4212.4912.1312.4012.40438,000
Mar 31, 202212.0712.2612.0212.2412.24324,100
Mar 30, 202212.5412.9612.0312.1412.14325,800
Mar 29, 202212.1312.3211.8512.2212.22568,400
Mar 28, 202212.1312.1311.7511.9411.94652,800
Mar 25, 202212.3412.5612.1712.2712.27342,900
Mar 24, 202212.4112.4212.0612.2112.21268,700
Mar 23, 202212.5612.7112.2912.3412.34370,400
Mar 22, 202213.0313.1812.6412.7212.72339,000
Mar 21, 202213.3313.4712.8713.0013.00433,700
Mar 18, 202213.5013.5613.2213.4113.411,209,100
Mar 17, 202213.3713.7713.3713.6113.61542,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement