HSC

Harsco Historical Data

HSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 7.45 -0.03 -0.4% 7.54 7.64 7.35 442,227
Nov 30 2022 7.48 0.56 8.09% 6.94 7.49 6.86 568,861
Nov 29 2022 6.92 -0.06 -0.86% 7.00 7.05 6.89 351,189
Nov 28 2022 6.98 -0.15 -2.1% 7.04 7.17 6.96 633,351
Nov 25 2022 7.13 0.00 +0.00% 7.25 7.41 7.12 0
Nov 25 2022 7.13 -0.09 -1.25% 7.25 7.41 7.12 272,410
Nov 24 2022 7.22 0.00 +0.00% 7.16 7.35 7.105 0
Nov 23 2022 7.22 0.03 0.42% 7.16 7.35 7.105 482,777
Nov 22 2022 7.19 0.59 8.94% 6.70 7.205 6.65 1,433,983
Nov 21 2022 6.60 -0.18 -2.65% 6.72 6.72 6.495 792,092
Nov 18 2022 6.78 -0.03 -0.44% 6.97 7.04 6.575 1,117,161
Nov 17 2022 6.81 -0.05 -0.73% 6.73 6.89 6.63 594,197
Nov 16 2022 6.86 -0.03 -0.44% 6.87 7.02 6.73 851,176
Nov 15 2022 6.89 0.38 5.84% 6.70 6.9981 6.47 674,769
Nov 14 2022 6.51 -0.15 -2.25% 6.58 6.80 6.47 625,926
Nov 11 2022 6.66 0.08 1.22% 6.51 6.85 6.51 644,471
Nov 10 2022 6.58 0.33 5.28% 6.61 6.67 6.43 523,217
Nov 09 2022 6.25 -0.18 -2.8% 6.39 6.55 6.20 756,465
Nov 08 2022 6.43 0.28 4.55% 6.21 6.49 6.09 762,476
Nov 07 2022 6.15 0.09 1.49% 6.14 6.24 5.67 833,736
Nov 04 2022 6.06 0.00 +0.00% 5.71 6.2322 5.64 0
Nov 04 2022 6.06 0.40 7.07% 5.71 6.2322 5.64 1,208,566
Nov 03 2022 5.66 0.15 2.72% 5.36 5.83 5.30 969,258
Nov 02 2022 5.51 -0.97 -14.97% 6.34 6.60 5.45 1,595,538
Nov 01 2022 6.48 1.19 22.5% 6.16 6.90 5.90 3,175,109
Oct 31 2022 5.29 0.03 0.57% 5.20 5.39 5.20 919,700
Oct 28 2022 5.26 0.42 8.68% 4.95 5.33 4.94 948,626
Oct 27 2022 4.84 0.02 0.41% 4.89 5.06 4.84 588,558
Oct 26 2022 4.82 0.04 0.84% 4.82 5.11 4.755 635,336
Oct 25 2022 4.78 0.20 4.37% 4.60 4.85 4.60 395,879
Oct 24 2022 4.58 -0.12 -2.55% 4.66 4.70 4.44 435,541
Oct 21 2022 4.70 0.26 5.86% 4.49 4.80 4.43 535,493
Oct 20 2022 4.44 -0.07 -1.55% 4.48 4.62 4.375 431,306
Oct 19 2022 4.51 -0.16 -3.43% 4.64 4.725 4.46 441,282
Oct 18 2022 4.67 0.07 1.52% 4.75 4.90 4.56 534,484
Oct 17 2022 4.60 0.23 5.26% 4.46 4.64 4.46 741,553
Oct 14 2022 4.37 -0.23 -5.0% 4.63 4.67 4.365 378,919
Oct 13 2022 4.60 0.15 3.37% 4.32 4.635 4.26 694,477
Oct 12 2022 4.45 -0.02 -0.45% 4.44 4.48 4.31 525,993
Oct 11 2022 4.47 0.03 0.68% 4.44 4.60 4.39 1,010,435
Oct 10 2022 4.44 0.03 0.68% 4.43 4.555 4.3764 562,452
Oct 07 2022 4.41 -0.20 -4.34% 4.55 4.63 4.38 762,462
Oct 06 2022 4.61 -0.13 -2.74% 4.68 4.80 4.53 679,390
Oct 05 2022 4.74 0.23 5.1% 4.46 4.805 4.3891 1,048,201
Oct 04 2022 4.51 0.30 7.13% 4.28 4.61 4.28 1,694,120
Oct 03 2022 4.21 0.47 12.57% 3.83 4.26 3.735 1,257,642
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