Harsco Corporation (HSC) NYSE

9.15

+0.21(+2.35%)

Updated at June 16, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 16, 20239.039.159.159.188.671.94M
June 15, 20238.828.948.948.978.7551,666
June 14, 20239.318.978.979.498.9445,573
June 13, 20238.819.239.239.38.77509,580
June 12, 20238.758.88.88.928.7439,243
June 09, 20238.888.728.728.958.65300,710
June 08, 20238.888.978.978.998.66296,781
June 07, 20238.669.039.039.078.66551,861
June 06, 20238.288.618.618.818.25391,702
June 05, 20238.868.368.368.878.22398,801
June 02, 20238.67999.128.63438,606
June 01, 20238.498.478.478.528.26302,054
May 31, 20238.658.468.468.798.38469,522
May 30, 20238.658.78.78.748.46696,132
May 26, 20238.668.618.618.728.55172,832
May 25, 20238.928.678.6798.62237,595
May 24, 20239.069.019.019.148.9255,637
May 23, 20239.179.149.149.319.09258,838
May 22, 20239.359.229.229.429.2274,329
May 19, 20239.489.289.289.669.12336,930
May 18, 20239.189.379.379.419.09333,327
May 17, 20239.19.249.249.329.01360,026
May 16, 20239.169.029.029.228.96306,262
May 15, 20239.29.269.269.48.99685,884
May 12, 20239.279.139.139.289.07331,158
May 11, 20239.239.239.239.429.13386,593
May 10, 20239.69.429.429.79.26436,970
May 09, 20239.299.319.319.569.24637,450
May 08, 20239.279.369.369.519.11719,423
May 05, 20238.619.159.159.418.571.85M
May 04, 20237.878.378.378.657.871.3M
May 03, 20237.557.827.828.397.551.64M
May 02, 20236.826.696.696.826.5434,927
May 01, 20236.916.836.836.976.8387,039
April 28, 20236.786.876.876.996.78392,601
April 27, 20236.676.826.826.826.59306,430
April 26, 20236.616.636.636.816.54511,052
April 25, 20236.86.726.726.886.68914,513
April 24, 20236.686.926.926.976.63894,023
April 21, 20236.726.726.726.786.58284,713
April 20, 20236.676.76.76.786.61299,265
April 19, 20236.696.756.756.856.67310,084
April 18, 20236.926.86.86.926.75673,062
April 17, 20236.826.826.826.846.7286,912
April 14, 20236.886.86.876.65289,969
April 13, 20236.766.926.926.976.74345,166
April 12, 20236.676.716.716.776.55361,735
April 11, 20236.476.616.616.676.46475,255
April 10, 20236.356.476.476.526.35346,878
April 06, 20236.396.376.376.476.32351,141
April 05, 20236.576.366.366.576.21472,927
April 04, 202376.616.6176.49530,464
April 03, 20236.796.956.956.976.71520,591
March 31, 20236.816.836.836.926.76509,099
March 30, 20236.666.696.696.786.63219,517
March 29, 20236.626.616.616.666.5551,085
March 28, 20236.436.546.546.556.39414,272
March 27, 20236.316.486.486.546.29364,899
March 24, 20236.36.196.196.386.17615,146
March 23, 20236.66.46.46.616.36570,288
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved