Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harsco Corp (NY: HSC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.940 7.490 6.860 7.480 568,847 +0.56(+8.09%)
Nov 29, 2022 7.000 7.050 6.890 6.920 351,189 -0.06(-0.86%)
Nov 28, 2022 7.040 7.170 6.960 6.980 633,351 -0.15(-2.10%)
Nov 25, 2022 7.250 7.410 7.120 7.130 272,410 -0.09(-1.25%)
Nov 23, 2022 7.160 7.350 7.105 7.220 482,777 +0.03(+0.42%)
Nov 22, 2022 6.700 7.205 6.660 7.190 1,433,483 +0.59(+8.94%)
Nov 21, 2022 6.720 6.720 6.495 6.600 792,092 -0.18(-2.65%)
Nov 18, 2022 6.970 7.040 6.575 6.780 1,117,161 -0.03(-0.44%)
Nov 17, 2022 6.730 6.890 6.630 6.810 594,197 -0.05(-0.73%)
Nov 16, 2022 6.870 7.020 6.730 6.860 851,176 -0.03(-0.44%)
Nov 15, 2022 6.700 6.998 6.470 6.890 674,769 +0.38(+5.84%)
Nov 14, 2022 6.580 6.800 6.470 6.510 625,926 -0.15(-2.25%)
Nov 11, 2022 6.510 6.850 6.510 6.660 644,471 +0.08(+1.22%)
Nov 10, 2022 6.610 6.670 6.430 6.580 523,166 +0.33(+5.28%)
Nov 09, 2022 6.390 6.550 6.200 6.250 756,965 -0.18(-2.80%)
Nov 08, 2022 6.210 6.490 6.090 6.430 762,476 +0.28(+4.55%)
Nov 07, 2022 6.140 6.240 5.670 6.150 833,736 +0.09(+1.49%)
Nov 04, 2022 5.710 6.232 5.640 6.060 1,208,566 +0.40(+7.07%)
Nov 03, 2022 5.360 5.830 5.300 5.660 969,258 +0.15(+2.72%)
Nov 02, 2022 6.340 5.450 5.510 1,595,538 -0.97(-14.97%)
Nov 01, 2022 6.160 6.900 5.900 6.480 3,175,116 +1.19(+22.50%)
Oct 31, 2022 5.200 5.390 5.200 5.290 919,700 +0.03(+0.57%)
Oct 28, 2022 4.950 5.330 4.940 5.260 948,626 +0.42(+8.68%)
Oct 27, 2022 4.890 5.060 4.840 4.840 588,558 +0.02(+0.41%)
Oct 26, 2022 4.830 5.110 4.755 4.820 635,418 +0.04(+0.84%)
Oct 25, 2022 4.600 4.850 4.600 4.780 395,879 +0.20(+4.37%)
Oct 24, 2022 4.660 4.660 4.440 4.580 435,591 -0.12(-2.55%)
Oct 21, 2022 4.490 4.800 4.430 4.700 535,493 +0.26(+5.86%)
Oct 20, 2022 4.480 4.620 4.375 4.440 431,306 -0.07(-1.55%)
Oct 19, 2022 4.640 4.725 4.460 4.510 441,282 -0.16(-3.43%)
Oct 18, 2022 4.750 4.900 4.560 4.670 534,484 +0.07(+1.52%)
Oct 17, 2022 4.460 4.640 4.460 4.600 741,553 +0.23(+5.26%)
Oct 14, 2022 4.630 4.670 4.365 4.370 378,924 -0.23(-5.00%)
Oct 13, 2022 4.320 4.635 4.260 4.600 694,477 +0.15(+3.37%)
Oct 12, 2022 4.440 4.480 4.310 4.450 525,993 -0.02(-0.45%)
Oct 11, 2022 4.440 4.600 4.390 4.470 1,010,435 +0.03(+0.68%)
Oct 10, 2022 4.430 4.555 4.376 4.440 562,452 +0.03(+0.68%)
Oct 07, 2022 4.550 4.630 4.380 4.410 762,462 -0.20(-4.34%)
Oct 06, 2022 4.680 4.800 4.530 4.610 679,536 -0.13(-2.74%)
Oct 05, 2022 4.460 4.805 4.389 4.740 1,048,201 +0.23(+5.10%)
Oct 04, 2022 4.280 4.610 4.280 4.510 1,694,120 +0.30(+7.13%)
Oct 03, 2022 3.830 4.260 3.735 4.210 1,268,525 +0.47(+12.57%)
Sep 30, 2022 3.910 4.040 3.730 3.740 903,141 -0.15(-3.86%)
Sep 29, 2022 4.040 4.050 3.780 3.890 728,371 -0.26(-6.27%)
Sep 28, 2022 4.120 4.210 4.085 4.150 490,422 +0.04(+0.97%)
Sep 27, 2022 4.210 4.300 4.050 4.110 808,342 -0.04(-0.96%)
Sep 26, 2022 4.210 4.310 4.100 4.150 574,961 -0.07(-1.66%)
Sep 23, 2022 4.510 4.530 4.150 4.220 931,648 -0.38(-8.26%)
Sep 22, 2022 4.840 4.880 4.580 4.600 577,914 -0.27(-5.54%)
Sep 21, 2022 5.090 5.100 4.860 4.870 451,908 -0.12(-2.40%)
Sep 20, 2022 5.140 5.140 4.845 4.990 749,059 -0.21(-4.04%)
Sep 19, 2022 4.940 5.200 4.940 5.200 583,603 +0.18(+3.59%)
Sep 16, 2022 5.020 5.070 4.890 5.020 1,312,226 -0.13(-2.52%)
Sep 15, 2022 5.100 5.280 4.960 5.150 867,623 -0.05(-0.96%)
Sep 14, 2022 5.590 5.590 5.140 5.200 709,953 -0.42(-7.47%)
Sep 13, 2022 5.750 5.905 5.590 5.620 519,184 -0.31(-5.23%)
Sep 12, 2022 5.930 6.110 5.845 5.930 772,593 -0.02(-0.34%)
Sep 09, 2022 5.870 6.015 5.780 5.950 755,047 +0.22(+3.84%)
Sep 08, 2022 5.570 5.760 5.400 5.730 1,124,567 +0.04(+0.70%)
Sep 07, 2022 5.460 5.700 5.415 5.690 783,255 +0.23(+4.21%)
Sep 06, 2022 5.370 5.520 5.220 5.460 871,906 +0.22(+4.20%)
Sep 02, 2022 5.460 5.460 5.140 5.240 586,941 -0.09(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.