HSC

Harsco Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Harsco Corporation HSC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.07 -4.79% 21.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.26 20.97 22.52 21.27 22.34
more quote information »

HSC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.7023.7320.9722.62224,333-2.43-10.25%
1 Month22.4023.7320.9722.66300,490-1.13-5.04%
3 Months16.0423.7315.7620.20363,2765.2332.61%
6 Months17.2723.7315.7518.96408,2044.0023.16%
1 Year13.5523.7311.8316.59451,4187.7256.97%
3 Years24.6530.0454.1917.89592,828-3.38-13.71%
5 Years6.7230.0454.1916.88549,02514.55216.52%

HSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 21.27 -1.07 -4.79% 22.26 22.52 20.97 279,669
Jun 16 2021 22.34 0.11 0.49% 22.11 22.40 21.82 203,870
Jun 15 2021 22.23 -0.32 -1.42% 22.58 22.63 22.02 265,168
Jun 14 2021 22.55 -0.51 -2.21% 23.07 23.22 22.45 266,633
Jun 11 2021 23.06 -0.05 -0.22% 23.25 23.44 22.825 189,276
Jun 10 2021 23.11 -0.18 -0.77% 23.70 23.73 23.00 196,716
Jun 09 2021 23.29 -0.24 -1.02% 23.54 23.59 23.10 248,995
Jun 08 2021 23.53 0.78 3.43% 22.74 23.73 22.48 299,097
Jun 07 2021 22.75 -0.33 -1.43% 22.97 23.07 22.43 328,964
Jun 04 2021 23.08 0.32 1.41% 22.90 23.19 22.74 275,495
Jun 03 2021 22.76 -0.10 -0.44% 22.52 22.80 22.18 209,543
Jun 02 2021 22.86 -0.32 -1.38% 23.33 23.33 22.65 980,136
Jun 01 2021 23.18 0.76 3.39% 22.75 23.21 22.63 323,360
May 28 2021 22.42 0.13 0.58% 22.46 22.53 22.25 169,936
May 27 2021 22.29 0.43 1.97% 22.21 22.49 22.065 312,039
May 26 2021 21.86 -0.06 -0.27% 22.04 22.23 21.65 333,760
May 25 2021 21.92 -0.55 -2.45% 22.47 22.78 21.85 423,694
May 24 2021 22.47 -0.03 -0.13% 22.53 22.65 22.29 176,663
May 21 2021 22.50 0.23 1.03% 22.69 22.90 22.37 288,145
May 20 2021 22.27 -0.27 -1.2% 22.40 22.565 21.77 217,817
May 19 2021 22.54 -0.33 -1.44% 22.33 22.74 21.92 339,737
May 18 2021 22.87 0.00 0.0% 22.81 23.21 22.52 747,014
See More Historical Prices »


Your Recent History
NYSE
HSC
Harsco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.