Harsco Corporation (HSC)
NYSE: HSC
· Real-Time Price · USD
9.15
0.21 (2.35%)
At close: Jun 16, 2023, 10:00 PM
HSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2023 | 9.03 | 9.18 | 8.67 | 9.15 | 9.15 | 2.35% | 1,938,500 |
| Jun 15, 2023 | 8.82 | 8.97 | 8.70 | 8.94 | 8.94 | -0.33% | 551,666 |
| Jun 14, 2023 | 9.31 | 9.48 | 8.90 | 8.97 | 8.97 | -2.82% | 445,573 |
| Jun 13, 2023 | 8.81 | 9.30 | 8.77 | 9.23 | 9.23 | 4.89% | 509,580 |
| Jun 12, 2023 | 8.75 | 8.92 | 8.70 | 8.80 | 8.80 | 0.92% | 439,243 |
| Jun 9, 2023 | 8.88 | 8.95 | 8.65 | 8.72 | 8.72 | -2.79% | 300,710 |
| Jun 8, 2023 | 8.88 | 8.99 | 8.66 | 8.97 | 8.97 | -0.66% | 296,781 |
| Jun 7, 2023 | 8.66 | 9.06 | 8.66 | 9.03 | 9.03 | 4.88% | 551,861 |
| Jun 6, 2023 | 8.28 | 8.81 | 8.25 | 8.61 | 8.61 | 2.99% | 391,702 |
| Jun 5, 2023 | 8.86 | 8.87 | 8.22 | 8.36 | 8.36 | -7.11% | 398,801 |
| Jun 2, 2023 | 8.67 | 9.12 | 8.63 | 9.00 | 9.00 | 6.26% | 438,606 |
| Jun 1, 2023 | 8.49 | 8.52 | 8.26 | 8.47 | 8.47 | 0.12% | 302,054 |
| May 31, 2023 | 8.65 | 8.79 | 8.38 | 8.46 | 8.46 | -2.76% | 469,522 |
| May 30, 2023 | 8.65 | 8.74 | 8.46 | 8.70 | 8.70 | 1.05% | 696,132 |
| May 26, 2023 | 8.66 | 8.72 | 8.55 | 8.61 | 8.61 | -0.69% | 172,832 |
| May 25, 2023 | 8.92 | 9.00 | 8.62 | 8.67 | 8.67 | -3.77% | 237,595 |
| May 24, 2023 | 9.06 | 9.14 | 8.90 | 9.01 | 9.01 | -1.42% | 255,637 |
| May 23, 2023 | 9.17 | 9.31 | 9.09 | 9.14 | 9.14 | -0.87% | 258,838 |
| May 22, 2023 | 9.35 | 9.42 | 9.20 | 9.22 | 9.22 | -0.65% | 274,329 |
| May 19, 2023 | 9.48 | 9.66 | 9.12 | 9.28 | 9.28 | -0.96% | 336,930 |