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 )

9.150 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 (%)
May 29, 2020 11.00 11.29 10.91 11.16 995,600 -0.13(-1.15%)
May 28, 2020 11.67 11.77 11.12 11.29 909,860 -0.17(-1.48%)
May 27, 2020 11.05 11.54 11.05 11.46 1,033,621 +0.89(+8.42%)
May 26, 2020 9.810 10.84 9.560 10.57 827,395 +1.19(+12.69%)
May 22, 2020 9.670 9.670 9.100 9.380 309,400 -0.23(-2.39%)
May 21, 2020 9.960 10.05 9.550 9.610 424,953 -0.34(-3.42%)
May 20, 2020 9.540 10.08 9.360 9.950 912,356 +0.68(+7.34%)
May 19, 2020 9.270 9.770 8.880 9.270 631,014 -0.03(-0.32%)
May 18, 2020 8.600 9.340 8.600 9.300 711,820 +0.91(+10.85%)
May 15, 2020 8.350 8.700 8.160 8.390 624,600 +0.01(+0.12%)
May 14, 2020 7.520 8.435 7.520 8.380 1,082,716 +0.65(+8.41%)
May 13, 2020 8.220 8.250 7.610 7.730 945,573 -0.48(-5.85%)
May 12, 2020 9.070 9.160 8.200 8.210 656,685 -0.81(-8.98%)
May 11, 2020 9.720 9.770 8.940 9.020 798,028 -0.93(-9.35%)
May 08, 2020 8.910 10.12 8.910 9.950 1,344,700 +1.85(+22.84%)
May 07, 2020 7.870 8.160 7.870 8.100 863,978 +0.39(+5.06%)
May 06, 2020 8.350 8.440 7.700 7.710 509,311 -0.65(-7.78%)
May 05, 2020 9.020 9.140 8.220 8.360 693,971 -0.36(-4.13%)
May 04, 2020 8.500 8.720 8.200 8.720 596,426 +0.13(+1.51%)
May 01, 2020 9.610 9.690 8.445 8.590 675,700 -1.39(-13.93%)
Apr 30, 2020 9.800 10.26 9.410 9.980 855,239 -0.11(-1.09%)
Apr 29, 2020 9.590 10.27 9.380 10.09 673,122 +0.99(+10.88%)
Apr 28, 2020 9.100 9.400 8.780 9.100 879,396 +0.38(+4.36%)
Apr 27, 2020 8.310 8.850 8.200 8.720 514,084 +0.52(+6.34%)
Apr 24, 2020 8.170 8.305 8.000 8.200 435,500 +0.10(+1.23%)
Apr 23, 2020 7.590 8.260 7.500 8.100 565,088 +0.55(+7.28%)
Apr 22, 2020 7.720 7.830 7.220 7.550 519,662 +0.02(+0.27%)
Apr 21, 2020 7.570 7.790 7.345 7.530 850,812 -0.34(-4.32%)
Apr 20, 2020 7.650 8.020 7.560 7.870 690,672 -0.07(-0.88%)
Apr 17, 2020 7.830 8.140 7.810 7.940 863,200 +0.51(+6.86%)
Apr 16, 2020 7.510 7.610 7.140 7.430 984,110 -0.09(-1.20%)
Apr 15, 2020 7.560 7.990 7.435 7.520 905,143 -0.50(-6.23%)
Apr 14, 2020 8.370 8.725 7.830 8.020 896,258 -0.15(-1.84%)
Apr 13, 2020 8.310 8.380 7.800 8.170 782,635 -0.14(-1.68%)
Apr 09, 2020 9.060 9.500 8.030 8.310 1,135,600 -0.59(-6.63%)
Apr 08, 2020 8.030 9.050 7.700 8.900 1,389,762 +1.20(+15.58%)
Apr 07, 2020 7.260 7.990 7.160 7.700 1,327,552 +1.10(+16.67%)
Apr 06, 2020 5.930 6.900 5.890 6.600 1,061,687 +0.47(+7.67%)
Apr 03, 2020 6.250 6.380 5.810 6.130 890,200 -0.24(-3.77%)
Apr 02, 2020 6.070 6.830 6.060 6.370 786,319 +0.16(+2.58%)
Apr 01, 2020 6.680 6.750 6.000 6.210 1,201,776 -0.76(-10.90%)
Mar 31, 2020 6.900 7.170 6.590 6.970 1,050,448 +0.12(+1.75%)
Mar 30, 2020 6.510 6.960 6.135 6.850 799,787 +0.52(+8.21%)
Mar 27, 2020 7.110 7.110 6.150 6.330 1,040,200 -1.24(-16.38%)
Mar 26, 2020 7.140 8.090 6.710 7.570 953,130 +0.50(+7.07%)
Mar 25, 2020 7.740 8.000 6.910 7.070 1,233,520 -0.30(-4.07%)
Mar 24, 2020 7.000 7.590 6.850 7.370 1,193,216 +0.87(+13.38%)
Mar 23, 2020 6.300 6.740 5.890 6.500 1,124,959 +0.24(+3.83%)
Mar 20, 2020 6.020 6.640 5.450 6.260 1,743,000 +0.36(+6.10%)
Mar 19, 2020 4.600 6.060 4.500 5.900 1,084,064 +1.33(+29.10%)
Mar 18, 2020 5.710 6.150 4.190 4.570 1,974,737 -1.54(-25.20%)
Mar 17, 2020 6.480 6.660 5.625 6.110 2,050,615 -0.26(-4.08%)
Mar 16, 2020 6.360 7.120 6.250 6.370 1,299,082 -0.94(-12.86%)
Mar 13, 2020 7.330 7.530 6.560 7.310 1,477,200 +0.68(+10.26%)
Mar 12, 2020 6.880 7.330 6.280 6.630 1,179,391 -1.07(-13.90%)
Mar 11, 2020 7.750 7.880 7.240 7.700 1,435,068 -0.35(-4.35%)
Mar 10, 2020 8.860 8.940 7.555 8.050 1,416,922 -0.25(-3.01%)
Mar 09, 2020 9.260 9.650 8.200 8.300 1,080,323 -1.99(-19.34%)
Mar 06, 2020 10.27 10.97 10.00 10.29 1,334,000 -0.37(-3.47%)
Mar 05, 2020 11.31 11.32 10.39 10.66 1,044,389 -1.02(-8.73%)
Mar 04, 2020 11.73 11.79 11.33 11.68 1,454,044 +0.28(+2.46%)
Mar 03, 2020 12.21 12.52 11.18 11.40 1,464,429 -0.78(-6.40%)
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.