Dark

HSC
HARSCO CORP
stock NYSE

Inactive

Jun 16, 2023

9.15USD+2.349%(+0.21)1,938,649

Pre-market

0.00USD-100.000%(-8.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-16	9.03	9.1800	8.6700	9.15	+2.349%	1,938,649	0.000%
2023-06-15	8.82	8.9700	8.7000	8.94	-0.334%	551,666	+2.349%
2023-06-14	9.31	9.4850	8.9000	8.97	-2.817%	445,573	+2.007%
2023-06-13	8.81	9.2981	8.7675	9.23	+4.886%	509,580	-0.867%
2023-06-12	8.75	8.9200	8.6950	8.80	+0.917%	439,243	+3.977%
2023-06-09	8.88	8.9500	8.6500	8.72	-2.787%	300,710	+4.931%
2023-06-08	8.88	8.9900	8.6600	8.97	-0.664%	296,781	+2.007%
2023-06-07	8.66	9.0650	8.6600	9.03	+4.878%	551,861	+1.329%
2023-06-06	8.28	8.8100	8.2500	8.61	+2.990%	391,702	+6.272%
2023-06-05	8.86	8.8700	8.2200	8.36	-7.111%	398,801	+9.450%
2023-06-02	8.67	9.1200	8.6300	9.00	+6.257%	438,606	+1.667%
2023-06-01	8.49	8.5150	8.2600	8.47	+0.118%	302,054	+8.028%
2023-05-31	8.65	8.7900	8.3800	8.46	-2.759%	469,522	+8.156%
2023-05-30	8.65	8.7350	8.4600	8.70	+1.045%	696,132	+5.172%
2023-05-26	8.66	8.7190	8.5500	8.61	-0.692%	172,832	+6.272%
2023-05-25	8.92	9.0000	8.6150	8.67	-3.774%	237,595	+5.536%
2023-05-24	9.06	9.1400	8.9000	9.01	-1.422%	255,637	+1.554%
2023-05-23	9.17	9.3100	9.0900	9.14	-0.868%	258,838	+0.109%
2023-05-22	9.35	9.4200	9.2000	9.22	-0.647%	274,329	-0.759%
2023-05-19	9.48	9.6600	9.1229	9.28	-0.961%	336,930	-1.401%
2023-05-18	9.18	9.4100	9.0900	9.37	+1.407%	333,327	-2.348%
2023-05-17	9.10	9.3150	9.0100	9.24	+2.439%	360,026	-0.974%
2023-05-16	9.16	9.2200	8.9600	9.02	-2.592%	306,262	+1.441%
2023-05-15	9.20	9.4000	8.9900	9.26	+1.424%	685,884	-1.188%
2023-05-12	9.27	9.2800	9.0650	9.13	-1.083%	331,158	+0.219%
2023-05-11	9.23	9.4200	9.1300	9.23	-2.017%	386,593	-0.867%
2023-05-10	9.60	9.6950	9.2600	9.42	+1.182%	436,970	-2.866%
2023-05-09	9.29	9.5600	9.2350	9.31	-0.534%	637,450	-1.719%
2023-05-08	9.27	9.5100	9.1100	9.36	+2.295%	719,423	-2.244%
2023-05-05	8.61	9.4150	8.5650	9.15	+9.319%	1,853,595	0.000%
2023-05-04	7.87	8.6450	7.8700	8.37	+7.033%	1,302,017	+9.319%
2023-05-03	7.55	8.3900	7.5500	7.82	+16.891%	1,636,725	+17.008%
2023-05-02	6.82	6.8200	6.5000	6.69	-2.050%	434,927	+36.771%
2023-05-01	6.91	6.9700	6.7950	6.83	-0.582%	387,039	+33.968%
2023-04-28	6.78	6.9900	6.7800	6.87	+0.733%	392,601	+33.188%
2023-04-27	6.67	6.8200	6.5850	6.82	+2.866%	306,430	+34.164%
2023-04-26	6.61	6.8050	6.5400	6.63	-1.339%	511,052	+38.009%
2023-04-25	6.80	6.8750	6.6800	6.72	-2.890%	914,513	+36.161%
2023-04-24	6.68	6.9700	6.6250	6.92	+2.976%	894,023	+32.225%
2023-04-21	6.72	6.7819	6.5800	6.72	+0.299%	284,713	+36.161%
2023-04-20	6.67	6.7800	6.6100	6.70	-0.741%	299,265	+36.567%
2023-04-19	6.69	6.8500	6.6700	6.75	-0.735%	310,084	+35.556%
2023-04-18	6.92	6.9200	6.7500	6.80	-0.293%	673,062	+34.559%
2023-04-17	6.82	6.8350	6.7000	6.82	+0.294%	286,912	+34.164%
2023-04-14	6.88	7.0000	6.6500	6.80	-1.734%	289,969	+34.559%
2023-04-13	6.76	6.9700	6.7400	6.92	+3.130%	345,166	+32.225%
2023-04-12	6.67	6.7700	6.5500	6.71	+1.513%	361,735	+36.364%
2023-04-11	6.47	6.6700	6.4600	6.61	+2.164%	475,255	+38.427%
2023-04-10	6.35	6.5200	6.3450	6.47	+1.570%	346,878	+41.422%
2023-04-06	6.39	6.4650	6.3200	6.37	+0.157%	351,141	+43.642%
2023-04-05	6.57	6.5700	6.2050	6.36	-3.782%	472,927	+43.868%
2023-04-04	7.00	7.0000	6.4850	6.61	-4.892%	530,464	+38.427%
2023-04-03	6.79	6.9700	6.7100	6.95	+1.757%	520,591	+31.655%
2023-03-31	6.81	6.9150	6.7600	6.83	+2.093%	509,099	+33.968%
2023-03-30	6.66	6.7800	6.6300	6.69	+1.210%	219,517	+36.771%
2023-03-29	6.62	6.6600	6.5000	6.61	+1.070%	551,085	+38.427%
2023-03-28	6.43	6.5500	6.3900	6.54	+0.926%	414,272	+39.908%
2023-03-27	6.31	6.5400	6.2900	6.48	+4.685%	364,899	+41.204%
2023-03-24	6.30	6.3800	6.1650	6.19	-3.281%	615,146	+47.819%
2023-03-23	6.60	6.6100	6.3550	6.40	-2.588%	570,288	+42.969%
2023-03-22	6.79	6.8000	6.5600	6.57	-3.382%	489,610	+39.269%
2023-03-21	6.77	7.0050	6.7200	6.80	+3.343%	678,700	+34.559%
2023-03-20	6.85	7.0000	6.5200	6.58	-3.093%	691,686	+39.058%
2023-03-17	7.12	7.2350	6.7900	6.79	-5.694%	3,491,258	+34.757%
2023-03-16	6.76	7.2700	6.6600	7.20	+4.197%	658,213	+27.083%
2023-03-15	6.95	7.0700	6.8450	6.91	-5.082%	735,890	+32.417%
2023-03-14	7.22	7.4800	7.1900	7.28	+5.202%	738,572	+25.687%
2023-03-13	7.16	7.3400	6.7900	6.92	-6.613%	846,517	+32.225%
2023-03-10	7.69	7.8050	7.3500	7.41	-4.387%	662,643	+23.482%
2023-03-09	7.91	8.1100	7.7100	7.75	-1.774%	771,298	+18.065%
2023-03-08	7.50	7.9300	7.4850	7.89	+5.906%	801,178	+15.970%
2023-03-07	7.12	7.4800	6.9700	7.45	+4.488%	870,369	+22.819%
2023-03-06	8.35	8.3800	7.0000	7.13	-14.815%	1,383,125	+28.331%
2023-03-03	8.56	8.6150	8.2900	8.37	-1.529%	683,957	+9.319%
2023-03-02	8.27	8.5700	8.2100	8.50	+1.070%	677,841	+7.647%
2023-03-01	8.47	8.6600	8.1400	8.41	-0.591%	597,926	+8.799%
2023-02-28	8.53	8.8500	8.4050	8.46	+0.595%	720,134	+8.156%
2023-02-27	7.90	8.7400	7.9000	8.41	+4.342%	726,859	+8.799%
2023-02-24	8.25	8.4000	8.0000	8.06	-4.841%	429,277	+13.524%
2023-02-23	8.43	8.5800	8.3750	8.47	+1.803%	466,560	+8.028%
2023-02-22	8.29	8.5550	8.2500	8.32	+0.241%	438,305	+9.976%
2023-02-21	8.64	8.6450	8.2510	8.30	-4.488%	418,419	+10.241%
2023-02-17	8.38	8.8450	8.3500	8.69	+4.197%	895,061	+5.293%
2023-02-16	8.36	8.4550	8.2550	8.34	-1.767%	427,591	+9.712%
2023-02-15	8.08	8.5100	8.0350	8.49	+3.034%	249,461	+7.774%
2023-02-14	8.20	8.3300	7.9900	8.24	-0.723%	361,182	+11.044%
2023-02-13	8.10	8.3450	7.9600	8.30	+2.469%	278,419	+10.241%
2023-02-10	8.01	8.1900	7.9000	8.10	+0.621%	679,209	+12.963%
2023-02-09	8.26	8.3200	7.9750	8.05	-1.589%	624,610	+13.665%
2023-02-08	8.21	8.2800	8.1100	8.18	-1.801%	248,013	+11.858%
2023-02-07	8.13	8.4200	8.0550	8.33	+1.585%	321,265	+9.844%
2023-02-06	8.18	8.2800	8.0300	8.20	-0.606%	754,632	+11.585%
2023-02-03	8.19	8.4350	8.1800	8.25	-0.722%	509,146	+10.909%
2023-02-02	8.21	8.4300	8.1500	8.31	+2.340%	417,016	+10.108%
2023-02-01	7.87	8.2900	7.8100	8.12	+2.267%	430,258	+12.685%
2023-01-31	7.68	8.0400	7.6800	7.94	+4.063%	431,183	+15.239%
2023-01-30	7.56	7.7300	7.5500	7.63	-1.038%	249,907	+19.921%
2023-01-27	7.59	7.7700	7.5550	7.71	+0.260%	241,989	+18.677%
2023-01-26	7.68	7.7900	7.5350	7.69	+1.318%	192,899	+18.986%
2023-01-25	7.56	7.6050	7.4900	7.59	-1.043%	204,051	+20.553%
2023-01-24	7.59	7.7600	7.5500	7.67	-0.390%	319,018	+19.296%
2023-01-23	7.39	7.7400	7.3700	7.70	+4.762%	404,560	+18.831%
2023-01-20	7.10	7.3500	6.9700	7.35	+4.701%	277,029	+24.490%
2023-01-19	6.91	7.0400	6.8500	7.02	0.000%	291,083	+30.342%
2023-01-18	7.33	7.4500	7.0200	7.02	-3.836%	857,401	+30.342%
2023-01-17	7.43	7.5000	7.2261	7.30	-1.617%	285,630	+25.342%
2023-01-13	7.18	7.4300	7.1300	7.42	+1.644%	449,000	+23.315%
2023-01-12	7.35	7.4050	7.2500	7.30	+0.551%	298,635	+25.342%
2023-01-11	7.42	7.5200	7.1300	7.26	-0.548%	321,330	+26.033%
2023-01-10	7.00	7.3000	6.9100	7.30	+3.693%	408,689	+25.342%
2023-01-09	6.97	7.1700	6.9200	7.04	+2.326%	347,939	+29.972%
2023-01-06	6.91	6.9300	6.7600	6.88	+1.028%	342,479	+32.994%
2023-01-05	6.63	6.8200	6.4300	6.81	+3.182%	667,855	+34.361%
2023-01-04	6.47	6.6300	6.4050	6.60	+3.448%	611,722	+38.636%
2023-01-03	6.41	6.6000	6.3000	6.38	+1.431%	603,210	+43.417%
2022-12-30	6.24	6.4150	6.2250	6.29	-0.789%	297,128	+45.469%
2022-12-29	6.13	6.3700	6.1100	6.34	+4.620%	367,169	+44.322%
2022-12-28	6.23	6.3500	6.0450	6.06	-2.729%	309,731	+50.990%
2022-12-27	6.19	6.3100	6.0400	6.23	+1.631%	467,513	+46.870%
2022-12-23	6.10	6.2200	6.0500	6.13	+0.163%	438,396	+49.266%
2022-12-22	6.05	6.1600	5.9100	6.12	-0.649%	865,162	+49.510%
2022-12-21	6.15	6.2450	6.0850	6.16	+0.163%	495,844	+48.539%
2022-12-20	5.88	6.1950	5.8400	6.15	+4.414%	476,107	+48.780%
2022-12-19	6.21	6.2500	5.8300	5.89	-5.760%	564,193	+55.348%
2022-12-16	6.50	6.5400	6.2400	6.25	-4.726%	1,778,133	+46.400%
2022-12-15	6.41	6.5900	6.3300	6.56	+0.153%	504,767	+39.482%
2022-12-14	6.56	6.6800	6.5200	6.55	-1.057%	535,672	+39.695%
2022-12-13	7.28	7.4700	6.4800	6.62	-7.671%	880,789	+38.218%
2022-12-12	6.89	7.2150	6.8450	7.17	+4.672%	447,204	+27.615%
2022-12-09	6.91	7.1000	6.8400	6.85	-2.003%	414,261	+33.577%
2022-12-08	7.30	7.3300	6.9450	6.99	-3.320%	401,254	+30.901%
2022-12-07	7.16	7.3300	7.0350	7.23	+0.556%	561,992	+26.556%
2022-12-06	7.35	7.4200	7.1350	7.19	-2.177%	655,941	+27.260%
2022-12-05	7.35	7.5535	7.3000	7.35	-0.943%	559,448	+24.490%
2022-12-02	7.31	7.5650	7.2750	7.42	-0.403%	372,500	+23.315%
2022-12-01	7.54	7.6400	7.3500	7.45	-0.401%	442,227	+22.819%
2022-11-30	6.94	7.4900	6.8600	7.48	+8.092%	568,861	+22.326%
2022-11-29	7.00	7.0500	6.8900	6.92	-0.860%	351,189	+32.225%
2022-11-28	7.04	7.1700	6.9600	6.98	-2.104%	633,351	+31.089%
2022-11-25	7.25	7.4100	7.1200	7.13	-1.247%	272,410	+28.331%
2022-11-23	7.16	7.3500	7.1050	7.22	+0.417%	482,777	+26.731%
2022-11-22	6.70	7.2050	6.6600	7.19	+8.939%	1,434,183	+27.260%
2022-11-21	6.72	6.7200	6.4950	6.60	-2.655%	792,092	+38.636%
2022-11-18	6.97	7.0400	6.5750	6.78	-0.441%	1,117,161	+34.956%
2022-11-17	6.73	6.8900	6.6300	6.81	-0.729%	594,197	+34.361%
2022-11-16	6.87	7.0200	6.7300	6.86	-0.435%	851,177	+33.382%
2022-11-15	6.70	6.9981	6.4700	6.89	+5.837%	674,775	+32.801%
2022-11-14	6.58	6.8000	6.4700	6.51	-2.252%	625,926	+40.553%
2022-11-11	6.51	6.8500	6.5100	6.66	+1.216%	644,471	+37.387%
2022-11-10	6.61	6.6700	6.4300	6.58	+5.280%	523,280	+39.058%
2022-11-09	6.39	6.5500	6.2000	6.25	-2.799%	756,965	+46.400%
2022-11-08	6.21	6.4900	6.0900	6.43	+4.553%	762,486	+42.302%
2022-11-07	6.14	6.2400	5.6700	6.15	+1.485%	833,766	+48.780%
2022-11-04	5.71	6.2322	5.6400	6.06	+7.067%	1,208,566	+50.990%
2022-11-03	5.36	5.8300	5.3000	5.66	+2.722%	969,258	+61.661%
2022-11-02	6.34	6.6000	5.4500	5.51	-14.969%	1,595,643	+66.062%
2022-11-01	6.16	6.9000	5.9000	6.48	+22.495%	3,175,231	+41.204%
2022-10-31	5.20	5.3900	5.2000	5.29	+0.570%	919,700	+72.968%
2022-10-28	4.95	5.3300	4.9400	5.26	+8.678%	948,626	+73.954%
2022-10-27	4.89	5.0600	4.8400	4.84	+0.415%	588,558	+89.050%
2022-10-26	4.83	5.1100	4.7550	4.82	+0.837%	635,417	+89.834%
2022-10-25	4.60	4.8500	4.6000	4.78	+4.367%	395,879	+91.423%
2022-10-24	4.66	4.6600	4.4400	4.58	-2.553%	435,591	+99.782%
2022-10-21	4.49	4.8000	4.4300	4.70	+5.856%	535,493	+94.681%
2022-10-20	4.48	4.6200	4.3750	4.44	-1.552%	431,306	+106.081%
2022-10-19	4.64	4.7250	4.4600	4.51	-3.426%	441,282	+102.882%
2022-10-18	4.75	4.9000	4.5600	4.67	+1.522%	534,484	+95.931%
2022-10-17	4.46	4.6400	4.4600	4.60	+5.263%	741,553	+98.913%
2022-10-14	4.63	4.6700	4.3650	4.37	-5.000%	378,924	+109.382%
2022-10-13	4.32	4.6350	4.2600	4.60	+3.371%	694,477	+98.913%
2022-10-12	4.44	4.4800	4.3100	4.45	-0.447%	525,993	+105.618%
2022-10-11	4.44	4.6000	4.3900	4.47	+0.676%	1,010,435	+104.698%
2022-10-10	4.43	4.5550	4.3764	4.44	+0.680%	562,452	+106.081%
2022-10-07	4.55	4.6300	4.3800	4.41	-4.338%	762,462	+107.483%
2022-10-06	4.68	4.8000	4.5300	4.61	-2.743%	680,117	+98.482%
2022-10-05	4.46	4.8050	4.3891	4.74	+5.100%	1,048,202	+93.038%
2022-10-04	4.28	4.6100	4.2800	4.51	+7.126%	1,694,121	+102.882%
2022-10-03	3.83	4.2600	3.7350	4.21	+12.567%	1,268,548	+117.340%
2022-09-30	3.91	4.0400	3.7300	3.74	-3.856%	903,141	+144.652%
2022-09-29	4.04	4.0500	3.7800	3.89	-6.265%	728,396	+135.219%
2022-09-28	4.12	4.2100	4.0850	4.15	+0.973%	490,623	+120.482%
2022-09-27	4.21	4.3000	4.0500	4.11	-0.964%	808,342	+122.628%
2022-09-26	4.21	4.3100	4.1000	4.15	-1.659%	575,061	+120.482%
2022-09-23	4.51	4.5300	4.1500	4.22	-8.261%	931,648	+116.825%
2022-09-22	4.84	4.8800	4.5800	4.60	-5.544%	577,914	+98.913%
2022-09-21	5.09	5.1000	4.8600	4.87	-2.405%	451,908	+87.885%
2022-09-20	5.14	5.1400	4.8450	4.99	-4.038%	749,059	+83.367%
2022-09-19	4.94	5.2000	4.9400	5.20	+3.586%	583,603	+75.962%
2022-09-16	5.02	5.0700	4.8900	5.02	-2.524%	1,311,852	+82.271%
2022-09-15	5.10	5.2800	4.9600	5.15	-0.962%	867,623	+77.670%
2022-09-14	5.59	5.5900	5.1400	5.20	-7.473%	709,915	+75.962%
2022-09-13	5.75	5.9050	5.5900	5.62	-5.228%	519,184	+62.811%
2022-09-12	5.93	6.1100	5.8450	5.93	-0.336%	772,593	+54.300%
2022-09-09	5.87	6.0150	5.7801	5.95	+3.839%	755,046	+53.782%
2022-09-08	5.57	5.7600	5.4000	5.73	+0.703%	1,124,567	+59.686%
2022-09-07	5.46	5.7000	5.4150	5.69	+4.212%	783,256	+60.808%
2022-09-06	5.37	5.5200	5.2200	5.46	+4.198%	871,916	+67.582%
2022-09-02	5.46	5.4600	5.1400	5.24	-1.689%	586,941	+74.618%
2022-09-01	5.52	5.6050	5.2700	5.33	-5.996%	664,177	+71.670%
2022-08-31	5.80	5.8300	5.6500	5.67	-1.903%	441,941	+61.376%
2022-08-30	5.90	5.9800	5.6930	5.78	-1.197%	349,648	+58.304%
2022-08-29	5.81	6.0100	5.7900	5.85	-0.847%	334,350	+56.410%
2022-08-26	6.21	6.3400	5.8800	5.90	-6.051%	394,238	+55.085%
2022-08-25	6.13	6.3888	6.1300	6.28	+2.447%	293,128	+45.701%
2022-08-24	5.87	6.2000	5.8700	6.13	+4.786%	385,891	+49.266%
2022-08-23	5.70	5.9700	5.7000	5.85	+1.739%	593,708	+56.410%
2022-08-22	5.91	5.9100	5.7200	5.75	-4.801%	544,769	+59.130%
2022-08-19	6.11	6.1400	5.9000	6.04	-2.423%	560,577	+51.490%
2022-08-18	6.13	6.2300	6.0600	6.19	+0.324%	429,340	+47.819%
2022-08-17	6.44	6.4700	6.1450	6.17	-5.802%	461,725	+48.298%
2022-08-16	6.53	6.6550	6.3800	6.55	-0.304%	616,049	+39.695%
2022-08-15	6.52	6.5800	6.2900	6.57	-0.455%	602,178	+39.269%
2022-08-12	6.47	6.7000	6.3800	6.60	+0.610%	562,808	+38.636%
2022-08-11	6.62	6.8100	6.5200	6.56	+0.613%	420,041	+39.482%
2022-08-10	6.40	6.5400	6.2900	6.52	+3.822%	650,188	+40.337%
2022-08-09	6.48	6.5050	6.1050	6.28	-3.236%	793,308	+45.701%
2022-08-08	6.49	6.5900	6.2200	6.49	+1.565%	1,186,176	+40.986%
2022-08-05	5.81	6.4000	5.7200	6.39	+9.044%	1,012,334	+43.192%
2022-08-04	5.53	5.9850	5.5050	5.86	+7.130%	961,344	+56.143%
2022-08-03	5.23	5.7100	5.2200	5.47	+4.190%	2,210,013	+67.276%
2022-08-02	4.79	5.6800	4.7800	5.25	+9.375%	2,385,680	+74.286%
2022-08-01	4.78	4.8350	4.5800	4.80	-0.208%	1,403,945	+90.625%
2022-07-29	4.85	4.9150	4.7500	4.81	-0.207%	505,811	+90.229%
2022-07-28	4.82	4.9200	4.7700	4.82	-0.207%	834,529	+89.834%
2022-07-27	4.58	4.8550	4.5800	4.83	+6.388%	859,561	+89.441%
2022-07-26	4.66	4.7200	4.5200	4.54	-3.814%	621,277	+101.542%
2022-07-25	4.70	4.8150	4.6200	4.72	+1.071%	901,003	+93.856%
2022-07-22	4.94	4.9400	4.6050	4.67	-4.888%	950,656	+95.931%
2022-07-21	5.07	5.1050	4.7100	4.91	-6.119%	1,089,361	+86.354%
2022-07-20	5.22	5.4300	5.1700	5.23	+0.192%	1,181,061	+74.952%
2022-07-19	5.10	5.4300	5.0500	5.22	+4.192%	1,461,559	+75.287%
2022-07-18	4.95	5.1400	4.9100	5.01	+2.037%	1,333,449	+82.635%
2022-07-15	5.69	5.8800	4.3600	4.91	-15.345%	2,320,057	+86.354%
2022-07-14	5.77	5.8600	5.6500	5.80	-2.027%	341,152	+57.759%
2022-07-13	5.97	6.0200	5.8300	5.92	-1.498%	489,195	+54.561%
2022-07-12	6.18	6.2400	5.9700	6.01	-5.799%	977,043	+52.246%
2022-07-11	6.46	6.5000	6.2100	6.38	-2.744%	579,532	+43.417%
2022-07-08	6.56	6.6300	6.2300	6.56	+0.459%	523,972	+39.482%
2022-07-07	6.58	6.8900	6.5100	6.53	+0.462%	850,058	+40.123%
2022-07-06	6.74	6.7599	6.4600	6.50	-4.412%	656,748	+40.769%
2022-07-05	7.03	7.1000	6.6300	6.80	-6.077%	982,405	+34.559%
2022-07-01	7.03	7.3200	7.0100	7.24	+1.828%	684,954	+26.381%
2022-06-30	6.97	7.1150	6.8000	7.11	+0.708%	509,498	+28.692%
2022-06-29	7.36	7.3600	7.0300	7.06	-3.946%	675,376	+29.603%
2022-06-28	7.59	7.7300	7.2400	7.35	-1.738%	525,055	+24.490%
2022-06-27	7.60	7.6300	7.2600	7.48	-0.267%	546,724	+22.326%
2022-06-24	7.34	7.6500	7.3400	7.50	+3.164%	1,632,215	+22.000%
2022-06-23	7.15	7.3700	7.1500	7.27	+1.395%	737,901	+25.860%
2022-06-22	7.12	7.2550	7.1100	7.17	-0.555%	661,308	+27.615%
2022-06-21	7.51	7.5300	7.2000	7.21	-2.038%	777,864	+26.907%
2022-06-17	7.22	7.3900	7.1200	7.36	+2.364%	922,407	+24.321%
2022-06-16	7.38	7.4000	7.0850	7.19	-5.020%	718,451	+27.260%
2022-06-15	7.58	7.7000	7.3000	7.57	+1.068%	508,784	+20.872%
2022-06-14	7.58	7.7100	7.4600	7.49	-1.318%	517,087	+22.163%
2022-06-13	7.59	7.7100	7.4100	7.59	-3.435%	490,162	+20.553%
2022-06-10	8.24	8.2700	7.8500	7.86	-5.868%	317,180	+16.412%
2022-06-09	8.51	8.5500	8.3350	8.35	-2.453%	356,905	+9.581%
2022-06-08	8.64	8.7000	8.4600	8.56	-2.283%	353,883	+6.893%
2022-06-07	8.38	8.8000	8.3400	8.76	+2.817%	400,217	+4.452%
2022-06-06	8.46	8.5500	8.2650	8.52	+2.158%	331,817	+7.394%
2022-06-03	8.29	8.3700	8.0500	8.34	+0.240%	552,183	+9.712%
2022-06-02	8.34	8.4200	8.2200	8.32	+1.094%	385,213	+9.976%
2022-06-01	8.36	8.5400	8.0500	8.23	-0.843%	562,421	+11.179%
2022-05-31	8.29	8.3890	8.1200	8.30	-0.599%	673,717	+10.241%
2022-05-27	7.93	8.3550	7.9000	8.35	+6.505%	552,272	+9.581%
2022-05-26	7.74	7.9600	7.6200	7.84	+2.887%	579,468	+16.709%
2022-05-25	7.47	7.7500	7.2700	7.62	+0.395%	845,183	+20.079%
2022-05-24	7.82	7.9300	7.4000	7.59	-3.435%	461,662	+20.553%
2022-05-23	7.67	7.9300	7.2800	7.86	+4.521%	1,138,214	+16.412%
2022-05-20	7.93	8.0400	7.3850	7.52	-3.836%	766,799	+21.676%
2022-05-19	7.89	7.9900	7.7200	7.82	-2.494%	687,759	+17.008%
2022-05-18	8.15	8.3500	7.9200	8.02	-2.195%	584,614	+14.090%
2022-05-17	8.08	8.2700	8.0050	8.20	+3.929%	669,765	+11.585%
2022-05-16	7.97	8.0450	7.7400	7.89	-1.498%	783,248	+15.970%
2022-05-13	7.99	8.2050	7.8500	8.01	+1.392%	661,468	+14.232%
2022-05-12	7.83	8.0050	7.6350	7.90	+1.152%	649,627	+15.823%
2022-05-11	7.74	8.2600	7.6300	7.81	0.000%	451,935	+17.157%
2022-05-10	7.96	8.0900	7.5800	7.81	-0.510%	493,559	+17.157%
2022-05-09	8.21	8.3700	7.7900	7.85	-6.436%	618,266	+16.561%
2022-05-06	8.46	8.4800	8.1200	8.39	-1.294%	982,843	+9.058%
2022-05-05	8.87	9.1800	8.4800	8.50	-5.973%	1,334,212	+7.647%
2022-05-04	8.54	9.1033	8.5300	9.04	+5.607%	1,062,534	+1.217%
2022-05-03	9.26	9.2600	6.9100	8.56	-16.732%	3,040,927	+6.893%
2022-05-02	10.22	10.4205	10.0100	10.28	+0.587%	497,157	-10.992%
2022-04-29	10.59	10.7600	10.1400	10.22	-4.038%	357,302	-10.470%
2022-04-28	10.56	10.7950	10.2500	10.65	+2.109%	401,502	-14.085%
2022-04-27	10.51	10.7300	10.4100	10.43	+0.192%	450,611	-12.272%
2022-04-26	10.71	10.7800	10.3000	10.41	-4.320%	513,576	-12.104%
2022-04-25	10.87	11.0400	10.5900	10.88	-1.091%	331,028	-15.901%
2022-04-22	11.46	11.4600	10.9600	11.00	-5.336%	271,762	-16.818%
2022-04-21	11.74	11.8900	11.4600	11.62	+0.172%	249,042	-21.256%
2022-04-20	11.61	11.8200	11.5400	11.60	+0.694%	222,049	-21.121%
2022-04-19	11.26	11.5702	11.2600	11.52	+3.226%	246,671	-20.573%
2022-04-18	11.35	11.3800	11.1200	11.16	-1.500%	274,293	-18.011%
2022-04-14	11.50	11.5900	11.2400	11.33	-1.048%	257,732	-19.241%
2022-04-13	11.30	11.5300	11.1800	11.45	+1.148%	202,633	-20.087%
2022-04-12	11.26	11.5000	11.1800	11.32	+1.162%	238,979	-19.170%
2022-04-11	11.09	11.3000	10.9600	11.19	-0.267%	308,710	-18.231%
2022-04-08	11.47	11.6000	11.2100	11.22	-1.493%	257,821	-18.449%
2022-04-07	11.26	11.3900	10.9000	11.39	+0.352%	606,104	-19.666%
2022-04-06	11.81	11.8100	11.3000	11.35	-4.862%	757,131	-19.383%
2022-04-05	12.26	12.4000	11.6900	11.93	-3.244%	430,991	-23.303%
2022-04-04	12.36	12.4000	11.9700	12.33	-0.565%	387,414	-25.791%
2022-04-01	12.42	12.4900	12.1300	12.40	+1.307%	438,029	-26.210%
2022-03-31	12.07	12.2600	12.0200	12.24	+0.824%	324,139	-25.245%
2022-03-30	12.54	12.9600	12.0300	12.14	-0.655%	325,804	-24.629%
2022-03-29	12.13	12.3200	11.8500	12.22	+2.345%	568,378	-25.123%
2022-03-28	12.13	12.1300	11.7500	11.94	-2.689%	652,797	-23.367%
2022-03-25	12.34	12.5600	12.1700	12.27	+0.491%	342,867	-25.428%
2022-03-24	12.41	12.4150	12.0600	12.21	-1.053%	268,711	-25.061%
2022-03-23	12.56	12.7100	12.2900	12.34	-2.987%	370,394	-25.851%
2022-03-22	13.03	13.1800	12.6400	12.72	-2.154%	338,997	-28.066%
2022-03-21	13.33	13.4700	12.8718	13.00	-3.057%	433,725	-29.615%
2022-03-18	13.50	13.5576	13.2200	13.41	-1.470%	1,209,088	-31.767%
2022-03-17	13.37	13.7700	13.3700	13.61	+0.740%	542,405	-32.770%
2022-03-16	13.61	13.9500	13.2800	13.51	+0.821%	559,477	-32.272%
2022-03-15	13.72	13.9000	13.1700	13.40	-2.190%	414,048	-31.716%
2022-03-14	13.59	13.8600	13.3602	13.70	+1.182%	383,030	-33.212%
2022-03-11	13.49	13.9400	13.4700	13.54	+0.594%	323,813	-32.422%
2022-03-10	13.09	13.5900	13.0700	13.46	+1.127%	437,690	-32.021%
2022-03-09	13.39	13.7000	13.0700	13.31	+2.385%	1,021,811	-31.255%
2022-03-08	12.65	13.2500	12.6200	13.00	+2.524%	857,692	-29.615%
2022-03-07	12.69	12.8700	12.5300	12.68	+0.237%	524,460	-27.839%
2022-03-04	12.75	12.9500	12.4134	12.65	-2.392%	617,037	-27.668%
2022-03-03	12.86	13.0500	12.6900	12.96	+1.488%	586,987	-29.398%
2022-03-02	12.01	12.7900	11.9000	12.77	+6.328%	1,092,517	-28.348%
2022-03-01	12.52	12.6700	11.9650	12.01	+0.840%	1,205,342	-23.813%
2022-02-28	11.40	12.0500	11.2300	11.91	+2.408%	1,143,564	-23.174%
2022-02-25	11.06	12.0600	10.4200	11.63	+5.535%	1,929,421	-21.324%
2022-02-24	14.52	14.7800	10.7400	11.02	-29.132%	2,442,028	-16.969%
2022-02-23	15.90	16.0200	15.5150	15.55	-1.645%	262,180	-41.158%
2022-02-22	15.98	16.2900	15.7300	15.81	-2.166%	211,551	-42.125%
2022-02-18	16.20	16.4000	15.9200	16.16	-1.523%	354,215	-43.379%
2022-02-17	16.58	16.5800	16.1600	16.41	-1.971%	287,233	-44.241%
2022-02-16	16.34	16.8300	16.2500	16.74	+3.079%	247,594	-45.341%
2022-02-15	15.83	16.2700	15.7800	16.24	+3.308%	361,852	-43.658%
2022-02-14	15.65	15.8400	15.5000	15.72	+0.834%	326,535	-41.794%
2022-02-11	15.69	15.8600	15.4100	15.59	-1.079%	280,847	-41.309%
2022-02-10	15.65	16.1700	15.5800	15.76	-1.377%	243,625	-41.942%
2022-02-09	15.99	16.3400	15.8200	15.98	+0.948%	312,413	-42.741%
2022-02-08	15.13	15.8400	15.1300	15.83	+4.627%	388,286	-42.198%
2022-02-07	15.13	15.3100	15.0500	15.13	-0.787%	463,885	-39.524%
2022-02-04	15.23	15.4399	15.0605	15.25	-1.102%	223,670	-40.000%
2022-02-03	15.72	15.8300	15.3800	15.42	-2.467%	194,157	-40.661%
2022-02-02	15.87	15.8700	15.3400	15.81	-0.878%	404,312	-42.125%
2022-02-01	15.73	16.0400	15.5200	15.95	+1.592%	301,278	-42.633%
2022-01-31	15.25	15.7700	15.2500	15.70	+1.552%	318,292	-41.720%
2022-01-28	15.21	15.4700	14.6600	15.46	+1.711%	269,136	-40.815%
2022-01-27	15.49	16.1150	15.0600	15.20	-2.125%	332,120	-39.803%
2022-01-26	16.09	16.4300	15.4200	15.53	-3.360%	259,982	-41.082%
2022-01-25	16.07	16.2700	15.6300	16.07	-1.471%	313,337	-43.062%
2022-01-24	15.58	16.3900	15.3900	16.31	+2.385%	318,407	-43.899%
2022-01-21	15.94	16.5400	15.8100	15.93	-1.179%	355,007	-42.561%
2022-01-20	16.70	16.8800	16.0300	16.12	-3.933%	200,570	-43.238%
2022-01-19	17.11	17.3000	16.7700	16.78	-1.641%	178,895	-45.471%
2022-01-18	17.39	17.3900	17.0400	17.06	-1.898%	280,356	-46.366%
2022-01-14	17.06	17.4100	16.9400	17.39	+0.929%	269,066	-47.384%
2022-01-13	16.84	17.3700	16.7400	17.23	+3.112%	291,588	-46.895%
2022-01-12	16.74	16.8000	16.1400	16.71	+1.089%	591,942	-45.242%
2022-01-11	16.35	16.5300	16.0400	16.53	+1.163%	229,941	-44.646%
2022-01-10	16.20	16.4200	15.9400	16.34	-0.061%	292,911	-44.002%
2022-01-07	16.89	16.9418	16.2700	16.35	-2.794%	369,291	-44.037%
2022-01-06	16.71	16.9600	16.5200	16.82	+1.203%	440,046	-45.600%
2022-01-05	17.14	17.4150	16.5700	16.62	-2.408%	368,842	-44.946%
2022-01-04	17.01	17.2950	16.9900	17.03	+0.889%	573,961	-46.271%
2022-01-03	16.69	17.3100	16.6900	16.88	+1.017%	426,734	-45.794%
2021-12-31	16.74	16.8900	16.6200	16.71	-0.890%	288,838	-45.242%
2021-12-30	17.38	17.6100	16.8200	16.86	-2.992%	244,234	-45.730%
2021-12-29	17.49	17.6900	17.3100	17.38	-0.230%	261,475	-47.353%
2021-12-28	17.35	17.4900	17.2400	17.42	-0.343%	275,879	-47.474%

document.getElementById("pqsrlT").onerror = function(){this.style.display='none';}; .dark-mode .B75bBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B75bBJ{ color: #333333; background-color: white; border: 2px solid #333333; }HSCHARSCO CORPstock NYSE

HSC
HARSCO CORP
stock NYSE