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
-0.16 -2.44% 6.39 10:20:16
Open Price Low Price High Price Close Price Prev Close
6.44 6.3126 6.47 6.55
more quote information »

HSC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.406.816.296.56570,253-0.01-0.16%
1 Month5.226.814.525.49987,3141.1722.41%
3 Months7.478.804.366.29807,823-1.08-14.46%
6 Months16.5816.584.368.47710,988-10.19-61.46%
1 Year18.3719.594.3611.04522,996-11.98-65.22%
3 Years19.0023.734.1914.12588,744-12.61-66.37%
5 Years15.9030.0454.1916.86541,362-9.51-59.81%

HSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 6.55 -0.02 -0.3% 6.53 6.655 6.38 616,049
Aug 15 2022 6.57 -0.03 -0.45% 6.52 6.58 6.29 602,178
Aug 12 2022 6.60 0.04 0.61% 6.47 6.70 6.38 562,808
Aug 11 2022 6.56 0.04 0.61% 6.62 6.81 6.52 420,041
Aug 10 2022 6.52 0.24 3.82% 6.40 6.54 6.29 650,188
Aug 09 2022 6.28 -0.21 -3.24% 6.48 6.505 6.105 793,308
Aug 08 2022 6.49 0.10 1.56% 6.49 6.59 6.22 1,185,175
Aug 05 2022 6.39 0.53 9.04% 5.81 6.40 5.72 1,012,334
Aug 04 2022 5.86 0.39 7.13% 5.53 5.985 5.50 961,344
Aug 03 2022 5.47 0.22 4.19% 5.23 5.71 5.22 2,210,013
Aug 02 2022 5.25 0.45 9.38% 4.79 5.68 4.78 2,385,680
Aug 01 2022 4.80 -0.01 -0.21% 4.78 4.835 4.58 1,403,940
Jul 29 2022 4.81 -0.01 -0.21% 4.85 4.915 4.75 505,811
Jul 28 2022 4.82 -0.01 -0.21% 4.82 4.92 4.77 834,529
Jul 27 2022 4.83 0.29 6.39% 4.58 4.855 4.58 859,540
Jul 26 2022 4.54 -0.18 -3.81% 4.66 4.72 4.52 621,257
Jul 25 2022 4.72 0.05 1.07% 4.70 4.815 4.62 901,003
Jul 22 2022 4.67 -0.24 -4.89% 4.94 4.94 4.605 950,656
Jul 21 2022 4.91 -0.32 -6.12% 5.07 5.105 4.71 1,089,361
Jul 20 2022 5.23 0.01 0.19% 5.22 5.43 5.17 1,181,061
Jul 19 2022 5.22 0.21 4.19% 5.10 5.43 5.05 1,461,559
Jul 18 2022 5.01 0.10 2.04% 4.95 5.14 4.91 1,333,449
See More Historical Prices ยป
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 14:35:23