U.S. Markets open in 5 hrs 23 mins

Harsco Corporation (HSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.84+1.68 (+8.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021------
May 05, 202119.7820.9919.7820.8420.84458,800
May 04, 202119.8920.9118.4219.1619.161,104,700
May 03, 202118.2618.9518.0318.8318.83623,200
Apr 30, 202117.9718.5117.7917.9317.93284,000
Apr 29, 202118.9418.9418.2518.3518.35234,000
Apr 28, 202118.4118.6518.2118.6418.64232,600
Apr 27, 202118.6218.7318.1718.4718.47224,500
Apr 26, 202118.0119.0018.0118.6818.68233,400
Apr 23, 202117.7418.2417.6017.9817.98433,900
Apr 22, 202118.0318.1117.5317.5417.54248,700
Apr 21, 202117.0917.9617.0917.9317.93292,600
Apr 20, 202118.2518.4316.8217.0917.09710,400
Apr 19, 202118.4218.5918.1918.3818.38257,000
Apr 16, 202118.6718.8518.5018.5718.57189,600
Apr 15, 202118.4018.4117.9518.3918.39210,000
Apr 14, 202117.6218.4917.6218.1518.15399,600
Apr 13, 202118.0018.0517.4717.5317.53269,700
Apr 12, 202117.8318.1317.5218.0018.00318,000
Apr 09, 202117.4317.8317.3217.7617.76170,400
Apr 08, 202117.5317.6117.1617.5217.52214,300
Apr 07, 202117.7717.8417.1317.3817.38271,100
Apr 06, 202117.7318.1317.6217.7117.71284,100
Apr 05, 202118.1618.2517.6617.7417.74289,700
Apr 01, 202117.3917.8917.2617.8417.84283,400
Mar 31, 202116.9617.4016.6317.1517.15495,800
Mar 30, 202116.4516.9116.2916.7816.78316,300
Mar 29, 202116.7316.9516.4716.5516.55549,300
Mar 26, 202116.9117.1216.4717.0317.03356,300
Mar 25, 202116.0416.7215.7616.6516.65564,400
Mar 24, 202116.9517.3816.2816.3016.30514,600
Mar 23, 202117.7717.8216.2616.6116.61559,300
Mar 22, 202118.4418.6417.5718.2118.21339,700
Mar 19, 202117.8718.5217.6618.5018.501,304,900
Mar 18, 202118.1518.9417.7617.9117.91412,300
Mar 17, 202118.0018.3717.6618.2518.25339,700
Mar 16, 202117.2618.3917.0118.1018.10625,400
Mar 15, 202117.6617.8717.3217.4417.44325,900
Mar 12, 202117.8518.1117.4817.7917.79377,300
Mar 11, 202118.3918.4617.8017.9317.93351,000
Mar 10, 202117.4618.1717.4318.1018.10395,100
Mar 09, 202117.6017.6816.6717.2517.25487,800
Mar 08, 202117.2517.3716.6417.2717.27759,500
Mar 05, 202116.7516.9615.8416.9516.95644,000
Mar 04, 202116.5116.8415.7516.2916.29575,700
Mar 03, 202117.0817.4416.4216.5516.55434,100
Mar 02, 202118.5618.6217.0117.0217.02420,800
Mar 01, 202116.6918.6316.6718.5818.58776,500
Feb 26, 202117.8917.8916.2416.3616.36913,800
Feb 25, 202120.0020.7017.3818.2818.281,082,000
Feb 24, 202121.8522.1821.3221.5921.59589,300
Feb 23, 202120.1522.0119.9621.7721.77724,100
Feb 22, 202119.5920.8119.5920.5520.55589,500
Feb 19, 202119.3020.0819.2919.7519.75436,100
Feb 18, 202119.2719.5118.8619.1519.15326,700
Feb 17, 202118.9919.6018.7419.3819.38279,800
Feb 16, 202118.9819.3618.8019.2219.22174,900
Feb 12, 202118.9719.1118.5518.7918.79154,800
Feb 11, 202119.2819.9019.0119.1519.15360,600
Feb 10, 202119.2819.3718.7819.1519.15229,200
Feb 09, 202118.9319.2618.4319.1319.13284,400
Feb 08, 202118.0518.9618.0118.9218.92294,900
Feb 05, 202118.0618.2617.5117.8117.81355,200
Feb 04, 202117.4717.9317.4417.6817.68234,200
Feb 03, 202117.6217.8817.2517.5417.54207,100
Feb 02, 202117.7817.8617.1717.6317.63258,200
Feb 01, 202116.8317.4516.5217.3617.36288,500
Jan 29, 202117.5417.6716.5716.6316.63299,700
Jan 28, 202118.3118.4517.5117.5517.55417,600
Jan 27, 202117.0518.0716.6217.9117.91592,200
Jan 26, 202118.0318.5517.6717.6917.69342,000
Jan 25, 202117.8918.3317.5517.9817.98303,900
Jan 22, 202117.2618.2017.2118.1818.18271,000
Jan 21, 202118.2518.2517.2617.6117.61379,200
Jan 20, 202118.7218.9818.2818.3418.34227,600
Jan 19, 202119.0519.1018.5418.7218.72300,400
Jan 15, 202118.5118.8517.8518.6118.61399,100
Jan 14, 202118.7219.1318.5618.9318.93315,900
Jan 13, 202119.2419.3118.3318.5218.52225,900
Jan 12, 202118.7619.5518.4819.3419.34361,000
Jan 11, 202118.4119.2518.3118.8918.89292,100
Jan 08, 202119.4319.6518.6118.9318.93340,300
Jan 07, 202119.5419.5418.9919.3519.35331,200
Jan 06, 202118.8819.9818.5919.5219.52634,000
Jan 05, 202117.2618.4017.1618.2218.22323,200
Jan 04, 202118.1418.2416.6617.0717.07486,800
Dec 31, 202017.5818.1717.4117.9817.98298,100
Dec 30, 202016.8117.6716.8117.5917.59266,600
Dec 29, 202017.0317.1616.4616.8316.83324,600
Dec 28, 202017.6517.7917.0817.0917.09367,900
Dec 24, 202017.2317.7216.9217.4417.44332,000
Dec 23, 202016.8617.4316.7117.2117.21589,200
Dec 22, 202016.5617.0016.1916.7916.79538,600
Dec 21, 202016.4616.9116.2016.6416.64515,900
Dec 18, 202017.4617.7316.9517.0617.061,550,900
Dec 17, 202017.2717.5216.9217.4317.43309,100
Dec 16, 202017.5517.7416.7817.0817.08512,700
Dec 15, 202017.7917.8017.3417.5617.56533,200
Dec 14, 202017.9718.1117.6317.6417.64297,400
Dec 11, 202017.8918.1617.4817.5217.52207,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...