HSC

Harsco Historical Data

Company Name Stock Ticker Symbol Market Type
Harsco Corporation HSC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -3.86% 3.74 17:01:28
Open Price Low Price High Price Close Price Prev Close
3.91 3.73 4.04 3.74 3.89
more quote information »

HSC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.514.533.734.11706,749-0.77-17.07%
1 Month5.466.113.735.04747,330-1.72-31.5%
3 Months6.566.813.735.39803,812-2.82-42.99%
6 Months12.5412.963.736.84696,213-8.80-70.18%
1 Year17.2718.283.739.86566,673-13.53-78.34%
3 Years19.2223.733.7313.46581,136-15.48-80.54%
5 Years21.0030.0453.7316.55548,568-17.26-82.19%

HSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 3.74 -0.15 -3.86% 3.91 4.04 3.73 903,141
Sep 29 2022 3.89 -0.26 -6.27% 4.04 4.05 3.78 728,371
Sep 28 2022 4.15 0.04 0.97% 4.12 4.21 4.085 490,422
Sep 27 2022 4.11 -0.04 -0.96% 4.21 4.30 4.05 808,342
Sep 26 2022 4.15 -0.07 -1.66% 4.21 4.31 4.10 574,961
Sep 23 2022 4.22 -0.38 -8.26% 4.51 4.53 4.15 931,648
Sep 22 2022 4.60 -0.27 -5.54% 4.84 4.88 4.58 577,914
Sep 21 2022 4.87 -0.12 -2.4% 5.09 5.10 4.86 451,908
Sep 20 2022 4.99 -0.21 -4.04% 5.14 5.14 4.845 749,059
Sep 19 2022 5.20 0.18 3.59% 4.94 5.20 4.94 583,603
Sep 16 2022 5.02 -0.13 -2.52% 5.02 5.07 4.89 1,312,087
Sep 15 2022 5.15 -0.05 -0.96% 5.10 5.28 4.96 867,623
Sep 14 2022 5.20 -0.42 -7.47% 5.59 5.60 5.14 709,953
Sep 13 2022 5.62 -0.31 -5.23% 5.75 5.905 5.59 519,184
Sep 12 2022 5.93 -0.02 -0.34% 5.93 6.11 5.845 772,593
Sep 09 2022 5.95 0.22 3.84% 5.87 6.015 5.7801 755,046
Sep 08 2022 5.73 0.04 0.7% 5.57 5.76 5.40 1,124,562
Sep 07 2022 5.69 0.23 4.21% 5.46 5.70 5.415 783,255
Sep 06 2022 5.46 0.22 4.2% 5.37 5.52 5.22 871,906
Sep 02 2022 5.24 -0.09 -1.69% 5.46 5.46 5.14 586,841
Sep 01 2022 5.33 -0.34 -6.0% 5.52 5.605 5.27 664,177
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.

Log in to InvestorsHub
Register Now