Advertisement
Advertisement
U.S. Markets open in 6 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Harsco Corporation (HSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5100+0.3000 (+7.13%)
At close: 04:00PM EDT
4.6400 +0.13 (+2.88%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 20224.28004.61004.28004.51004.51001,694,100
Oct 03, 20223.83004.26003.74004.21004.21001,268,500
Sep 30, 20223.91004.04003.73003.74003.7400903,100
Sep 29, 20224.04004.05003.78003.89003.8900728,400
Sep 28, 20224.12004.21004.09004.15004.1500490,400
Sep 27, 20224.21004.30004.05004.11004.1100808,300
Sep 26, 20224.21004.31004.10004.15004.1500575,000
Sep 23, 20224.51004.53004.15004.22004.2200931,600
Sep 22, 20224.84004.88004.58004.60004.6000577,900
Sep 21, 20225.09005.10004.86004.87004.8700451,900
Sep 20, 20225.14005.14004.85004.99004.9900749,100
Sep 19, 20224.94005.20004.94005.20005.2000583,600
Sep 16, 20225.02005.07004.89005.02005.02001,311,600
Sep 15, 20225.10005.28004.96005.15005.1500867,600
Sep 14, 20225.59005.59005.14005.20005.2000709,900
Sep 13, 20225.75005.91005.59005.62005.6200519,200
Sep 12, 20225.93006.11005.85005.93005.9300772,600
Sep 09, 20225.87006.02005.78005.95005.9500755,000
Sep 08, 20225.57005.76005.40005.73005.73001,124,600
Sep 07, 20225.46005.70005.42005.69005.6900783,200
Sep 06, 20225.37005.52005.22005.46005.4600871,900
Sep 02, 20225.46005.46005.14005.24005.2400586,800
Sep 01, 20225.52005.61005.27005.33005.3300664,200
Aug 31, 20225.80005.83005.65005.67005.6700441,900
Aug 30, 20225.90005.98005.69005.78005.7800349,600
Aug 29, 20225.81006.01005.79005.85005.8500334,400
Aug 26, 20226.21006.34005.88005.90005.9000394,200
Aug 25, 20226.13006.39006.13006.28006.2800293,100
Aug 24, 20225.87006.20005.87006.13006.1300385,900
Aug 23, 20225.70005.97005.70005.85005.8500593,700
Aug 22, 20225.91005.91005.72005.75005.7500544,800
Aug 19, 20226.11006.14005.90006.04006.0400560,600
Aug 18, 20226.13006.23006.06006.19006.1900429,300
Aug 17, 20226.44006.47006.15006.17006.1700461,700
Aug 16, 20226.53006.66006.38006.55006.5500616,000
Aug 15, 20226.52006.58006.29006.57006.5700602,200
Aug 12, 20226.47006.70006.38006.60006.6000562,800
Aug 11, 20226.62006.81006.52006.56006.5600420,000
Aug 10, 20226.40006.54006.29006.52006.5200650,200
Aug 09, 20226.48006.51006.11006.28006.2800793,300
Aug 08, 20226.49006.59006.22006.49006.49001,185,200
Aug 05, 20225.81006.40005.72006.39006.39001,012,300
Aug 04, 20225.53005.99005.51005.86005.8600961,300
Aug 03, 20225.23005.71005.22005.47005.47002,210,000
Aug 02, 20224.79005.68004.78005.25005.25002,385,700
Aug 01, 20224.78004.84004.58004.80004.80001,403,900
Jul 29, 20224.85004.92004.75004.81004.8100505,800
Jul 28, 20224.82004.92004.77004.82004.8200834,500
Jul 27, 20224.58004.86004.58004.83004.8300859,500
Jul 26, 20224.66004.72004.52004.54004.5400621,300
Jul 25, 20224.70004.82004.62004.72004.7200901,000
Jul 22, 20224.94004.94004.61004.67004.6700950,600
Jul 21, 20225.07005.11004.71004.91004.91001,089,300
Jul 20, 20225.22005.43005.17005.23005.23001,181,000
Jul 19, 20225.10005.43005.05005.22005.22001,461,500
Jul 18, 20224.95005.14004.91005.01005.01001,333,400
Jul 15, 20225.69005.88004.36004.91004.91002,319,900
Jul 14, 20225.77005.86005.65005.80005.8000341,200
Jul 13, 20225.97006.02005.83005.92005.9200489,200
Jul 12, 20226.18006.24005.97006.01006.0100977,000
Jul 11, 20226.46006.50006.21006.38006.3800579,500
Jul 08, 20226.56006.63006.23006.56006.5600524,000
Jul 07, 20226.58006.89006.51006.53006.5300850,100
Jul 06, 20226.74006.76006.46006.50006.5000656,700
Jul 05, 20227.03007.10006.63006.80006.8000982,400
Jul 01, 20227.03007.32007.01007.24007.2400685,000
Jun 30, 20226.97007.12006.80007.11007.1100509,500
Jun 29, 20227.36007.36007.03007.06007.0600675,400
Jun 28, 20227.59007.73007.24007.35007.3500525,100
Jun 27, 20227.60007.63007.26007.48007.4800546,700
Jun 24, 20227.34007.65007.34007.50007.50001,632,200
Jun 23, 20227.15007.37007.15007.27007.2700737,900
Jun 22, 20227.12007.26007.11007.17007.1700661,300
Jun 21, 20227.51007.53007.20007.21007.2100777,900
Jun 17, 20227.22007.39007.12007.36007.3600922,400
Jun 16, 20227.38007.40007.09007.19007.1900718,500
Jun 15, 20227.58007.70007.30007.57007.5700508,800
Jun 14, 20227.58007.71007.46007.49007.4900517,100
Jun 13, 20227.59007.71007.41007.59007.5900490,200
Jun 10, 20228.24008.27007.85007.86007.8600317,200
Jun 09, 20228.51008.55008.34008.35008.3500356,900
Jun 08, 20228.64008.70008.46008.56008.5600353,900
Jun 07, 20228.38008.80008.34008.76008.7600400,200
Jun 06, 20228.46008.55008.27008.52008.5200331,800
Jun 03, 20228.29008.37008.05008.34008.3400552,200
Jun 02, 20228.34008.42008.22008.32008.3200385,200
Jun 01, 20228.36008.54008.05008.23008.2300562,400
May 31, 20228.29008.39008.12008.30008.3000673,700
May 27, 20227.93008.36007.90008.35008.3500552,300
May 26, 20227.74007.96007.62007.84007.8400579,500
May 25, 20227.47007.75007.27007.62007.6200845,200
May 24, 20227.82007.93007.40007.59007.5900461,600
May 23, 20227.67007.93007.28007.86007.86001,138,200
May 20, 20227.93008.04007.39007.52007.5200766,800
May 19, 20227.89007.99007.72007.82007.8200687,800
May 18, 20228.15008.35007.92008.02008.0200584,600
May 17, 20228.08008.27008.01008.20008.2000669,800
May 16, 20227.97008.05007.74007.89007.8900783,200
May 13, 20227.99008.21007.85008.01008.0100661,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement