Canada Markets open in 3 hrs 10 mins

Harsco Corporation (HSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.23+0.04 (+0.56%)
At close: 04:00PM EST
7.23 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20227.167.337.047.237.23562,000
Dec 06, 20227.357.427.147.197.19655,900
Dec 05, 20227.357.557.307.357.35559,400
Dec 02, 20227.317.577.287.427.42372,500
Dec 01, 20227.547.647.357.457.45442,200
Nov 30, 20226.947.496.867.487.48568,800
Nov 29, 20227.007.056.896.926.92351,200
Nov 28, 20227.047.176.966.986.98633,400
Nov 25, 20227.257.417.127.137.13272,400
Nov 23, 20227.167.357.117.227.22482,800
Nov 22, 20226.707.216.667.197.191,434,200
Nov 21, 20226.726.726.506.606.60792,100
Nov 18, 20226.977.046.586.786.781,117,200
Nov 17, 20226.736.896.636.816.81594,200
Nov 16, 20226.877.026.736.866.86851,200
Nov 15, 20226.707.006.476.896.89674,800
Nov 14, 20226.586.806.476.516.51625,900
Nov 11, 20226.516.856.516.666.66644,500
Nov 10, 20226.616.676.436.586.58523,200
Nov 09, 20226.396.556.206.256.25757,000
Nov 08, 20226.216.496.096.436.43762,500
Nov 07, 20226.146.245.676.156.15833,700
Nov 04, 20225.716.235.646.066.061,208,600
Nov 03, 20225.365.835.305.665.66969,300
Nov 02, 20226.346.605.455.515.511,595,500
Nov 01, 20226.166.905.906.486.483,175,200
Oct 31, 20225.205.395.205.295.29919,700
Oct 28, 20224.955.334.945.265.26948,600
Oct 27, 20224.895.064.844.844.84588,600
Oct 26, 20224.835.114.764.824.82635,300
Oct 25, 20224.604.854.604.784.78395,900
Oct 24, 20224.664.664.444.584.58435,500
Oct 21, 20224.494.804.434.704.70535,500
Oct 20, 20224.484.624.384.444.44431,300
Oct 19, 20224.644.724.464.514.51441,300
Oct 18, 20224.754.904.564.674.67534,500
Oct 17, 20224.464.644.464.604.60741,600
Oct 14, 20224.634.674.374.374.37378,900
Oct 13, 20224.324.644.264.604.60694,500
Oct 12, 20224.444.484.314.454.45526,000
Oct 11, 20224.444.604.394.474.471,010,400
Oct 10, 20224.434.564.384.444.44562,500
Oct 07, 20224.554.634.384.414.41762,500
Oct 06, 20224.684.804.534.614.61680,100
Oct 05, 20224.464.814.394.744.741,048,200
Oct 04, 20224.284.614.284.514.511,694,100
Oct 03, 20223.834.263.744.214.211,268,500
Sept 30, 20223.914.043.733.743.74903,100
Sept 29, 20224.044.053.783.893.89728,400
Sept 28, 20224.124.214.094.154.15490,400
Sept 27, 20224.214.304.054.114.11808,300
Sept 26, 20224.214.314.104.154.15575,000
Sept 23, 20224.514.534.154.224.22931,600
Sept 22, 20224.844.884.584.604.60577,900
Sept 21, 20225.095.104.864.874.87451,900
Sept 20, 20225.145.144.854.994.99749,100
Sept 19, 20224.945.204.945.205.20583,600
Sept 16, 20225.025.074.895.025.021,311,900
Sept 15, 20225.105.284.965.155.15867,600
Sept 14, 20225.595.595.145.205.20709,900
Sept 13, 20225.755.915.595.625.62519,200
Sept 12, 20225.936.115.855.935.93772,600
Sept 09, 20225.876.025.785.955.95755,000
Sept 08, 20225.575.765.405.735.731,124,600
Sept 07, 20225.465.705.425.695.69783,200
Sept 06, 20225.375.525.225.465.46871,900
Sept 02, 20225.465.465.145.245.24586,800
Sept 01, 20225.525.615.275.335.33664,200
Aug 31, 20225.805.835.655.675.67441,900
Aug 30, 20225.905.985.695.785.78349,600
Aug 29, 20225.816.015.795.855.85334,400
Aug 26, 20226.216.345.885.905.90394,200
Aug 25, 20226.136.396.136.286.28293,100
Aug 24, 20225.876.205.876.136.13385,900
Aug 23, 20225.705.975.705.855.85593,700
Aug 22, 20225.915.915.725.755.75544,800
Aug 19, 20226.116.145.906.046.04560,600
Aug 18, 20226.136.236.066.196.19429,300
Aug 17, 20226.446.476.156.176.17461,700
Aug 16, 20226.536.666.386.556.55616,000
Aug 15, 20226.526.586.296.576.57602,200
Aug 12, 20226.476.706.386.606.60562,800
Aug 11, 20226.626.816.526.566.56420,000
Aug 10, 20226.406.546.296.526.52650,200
Aug 09, 20226.486.516.116.286.28793,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...