U.S. markets open in 1 hour 47 minutes

Harsco Corporation (HSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.23+0.34 (+2.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202015.0915.4115.0415.2315.23202,000
Oct 19, 202015.2815.5214.8614.8914.89169,800
Oct 16, 202015.2515.5515.0315.1715.17188,000
Oct 15, 202014.4715.3814.3715.3015.30204,000
Oct 14, 202015.1015.2614.6114.6314.63269,200
Oct 13, 202015.1215.1514.7114.9814.98206,300
Oct 12, 202015.0815.4914.9315.4115.41198,300
Oct 09, 202015.4815.5615.0015.1115.11172,100
Oct 08, 202015.1715.3214.9215.2515.25202,100
Oct 07, 202014.9015.2414.6214.8914.89322,000
Oct 06, 202015.1015.5014.6714.6814.68387,300
Oct 05, 202014.5314.9314.5314.8514.85252,600
Oct 02, 202013.6014.5413.5114.4314.43267,900
Oct 01, 202014.0014.1713.7814.0314.03352,500
Sep 30, 202013.8514.4813.7613.9113.91479,900
Sep 29, 202013.9614.2113.6513.7813.78542,600
Sep 28, 202013.4614.2113.4613.9713.97697,300
Sep 25, 202013.0313.2612.9813.0913.09301,800
Sep 24, 202012.9213.3512.5613.0713.07421,200
Sep 23, 202013.4513.7012.8712.8912.89692,300
Sep 22, 202013.9214.0213.4313.4513.45915,300
Sep 21, 202014.9115.0013.8614.0014.00674,500
Sep 18, 202015.5416.1115.2415.3415.341,407,600
Sep 17, 202014.5015.4814.1615.3715.37620,200
Sep 16, 202013.9114.7213.6214.5614.562,842,200
Sep 15, 202013.8114.0713.5913.7413.74270,400
Sep 14, 202013.2913.6613.0413.6113.61263,400
Sep 11, 202013.6313.7213.1913.2013.20272,900
Sep 10, 202013.7613.8513.3713.4813.48536,900
Sep 09, 202013.6713.8113.3213.6813.68444,000
Sep 08, 202014.0614.1113.3013.5313.53602,400
Sep 04, 202014.5614.7113.9614.3514.35379,000
Sep 03, 202014.6114.9013.9914.1914.19556,300
Sep 02, 202014.4614.6114.1014.5514.55435,400
Sep 01, 202014.0014.5313.7714.5014.50423,100
Aug 31, 202014.4714.4714.1514.1514.15511,900
Aug 28, 202014.5614.6314.2414.5414.54413,400
Aug 27, 202014.3314.7214.2714.4114.41846,800
Aug 26, 202014.2514.4114.0414.2014.20764,300
Aug 25, 202014.8814.8814.1614.3114.31243,200
Aug 24, 202014.6415.0014.4414.7114.71509,700
Aug 21, 202014.3614.6114.2414.4414.44493,200
Aug 20, 202014.4914.6714.3714.5414.54242,600
Aug 19, 202014.6615.0614.5614.7614.76400,100
Aug 18, 202014.7515.2214.6014.6514.65397,300
Aug 17, 202015.3115.4614.8514.8714.87402,100
Aug 14, 202015.4315.7115.2015.3415.34426,400
Aug 13, 202015.9816.1315.5015.6315.63355,000
Aug 12, 202016.6216.6415.8116.0616.06382,600
Aug 11, 202017.2217.4716.2516.3416.34672,900
Aug 10, 202015.7317.0215.7316.9516.951,140,400
Aug 07, 202015.0215.6714.8715.6615.66700,700
Aug 06, 202015.5115.8214.3515.1515.15999,300
Aug 05, 202017.5017.5015.6016.3116.311,387,800
Aug 04, 202016.7016.9116.4716.6016.60616,900
Aug 03, 202016.1816.9115.6816.8616.86878,400
Jul 31, 202015.6215.9715.4915.9615.96639,800
Jul 30, 202015.3915.8815.1215.8315.83420,200
Jul 29, 202015.2015.7415.1815.7215.72445,700
Jul 28, 202015.2015.4315.1115.1915.19427,400
Jul 27, 202015.2915.5115.0315.4015.40549,500
Jul 24, 202015.3115.5515.1415.3215.32381,700
Jul 23, 202014.9015.4514.8815.4215.42778,600
Jul 22, 202014.6014.9514.4914.9314.93382,300
Jul 21, 202014.4814.8714.3714.8114.81552,500
Jul 20, 202014.2414.4213.9314.2914.29613,700
Jul 17, 202014.2714.4214.0914.3014.30461,000
Jul 16, 202014.2514.4114.0214.2614.26458,100
Jul 15, 202014.2214.4913.9314.3214.32536,700
Jul 14, 202013.1713.7213.0013.7113.71704,500
Jul 13, 202013.1513.5512.6813.2613.26604,400
Jul 10, 202012.2212.9512.0012.9212.92519,300
Jul 09, 202012.3812.3911.8312.1612.16603,900
Jul 08, 202012.4212.5912.0512.4212.42390,300
Jul 07, 202012.8112.8512.4112.4312.43356,900
Jul 06, 202013.2613.3312.8413.0413.04279,200
Jul 02, 202013.3113.5912.8412.8912.89344,400
Jul 01, 202013.5413.6912.8212.8512.85485,200
Jun 30, 202013.3713.6013.0213.5113.51535,600
Jun 29, 202013.0413.4512.7613.1513.15423,800
Jun 26, 202012.9213.0312.3212.7012.702,080,000
Jun 25, 202012.4313.1812.3213.0913.09541,000
Jun 24, 202012.6912.9512.1312.5812.58685,200
Jun 23, 202012.7013.2412.4813.0613.06608,100
Jun 22, 202012.4112.5012.1412.4512.45438,700
Jun 19, 202013.1113.1512.4612.5412.54968,100
Jun 18, 202012.6213.2112.5312.8112.81452,200
Jun 17, 202013.5513.5512.8112.8512.85517,700
Jun 16, 202013.9013.9013.0413.5413.54833,800
Jun 15, 202011.4712.9711.4012.6412.64634,900
Jun 12, 202012.4812.5411.6412.2312.23746,700
Jun 11, 202012.1312.6511.2811.4411.44875,000
Jun 10, 202013.5113.6312.7313.1513.15667,900
Jun 09, 202013.8414.0013.4413.6713.67589,200
Jun 08, 202013.9414.5813.7514.1514.151,492,600
Jun 05, 202013.5913.9013.0913.2813.28864,400
Jun 04, 202012.2213.0412.1012.6412.641,254,400
Jun 03, 202012.4112.8012.2812.3912.391,107,200
Jun 02, 202011.5412.2611.3112.0112.01891,200
Jun 01, 202011.2111.8111.1011.4311.43945,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...