Historical Data for Harsco Corporation (HSC)

$ 9.38   -0.23 (-2.39%) Volume: 309.46k 6:30 PM EDT 22-May-2020
After Hours:  $ 9.38 0.00 (0.00%) Volume: 5.62k 4:00 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 9.67 9.67 9.10 9.38 309.46k -0.23 -2.39% 9.38 2.88m 2,997
05/21/20 9.96 10.05 9.55 9.61 424.95k -0.34 -3.42% 9.61 4.14m 4,128
05/20/20 9.54 10.08 9.36 9.95 912.36k 0.68 7.34% 9.95 8.99m 7,188
05/19/20 9.27 9.77 8.88 9.27 631.01k -0.03 -0.32% 9.27 5.95m 6,159
05/18/20 8.60 9.34 8.60 9.30 711.82k 0.91 10.85% 9.30 6.48m 6,547
05/15/20 8.35 8.70 8.16 8.39 624.61k 0.01 0.12% 8.39 5.29m 5,392
05/14/20 7.52 8.435 7.52 8.38 1.08m 0.65 8.41% 8.38 8.75m 9,581
05/13/20 8.22 8.25 7.61 7.73 945.57k -0.48 -5.85% 7.73 7.35m 9,644
05/12/20 9.07 9.16 8.20 8.21 656.3k -0.81 -8.98% 8.21 5.59m 6,311
05/11/20 9.72 9.77 8.945 9.02 798.02k -0.93 -9.35% 9.02 7.38m 7,593
05/08/20 8.91 10.115 8.91 9.95 1.34m 1.85 22.84% 9.95 13.05m 10,767
05/07/20 7.87 8.16 7.87 8.10 863.98k 0.39 5.06% 8.10 6.97m 8,719
05/06/20 8.35 8.435 7.70 7.71 508.91k -0.65 -7.78% 7.71 4.01m 5,229
05/05/20 9.02 9.14 8.22 8.36 693.97k -0.36 -4.13% 8.36 5.96m 7,514
05/04/20 8.50 8.72 8.20 8.72 596.43k 0.13 1.51% 8.72 5.06m 6,012
05/01/20 9.61 9.69 8.445 8.59 675.8k -1.39 -13.93% 8.59 5.96m 18,214
04/30/20 9.80 10.26 9.41 9.98 855.16k -0.11 -1.09% 9.98 8.52m 6,871
04/29/20 9.59 10.27 9.38 10.09 673.12k 0.99 10.88% 10.09 6.73m 6,443
04/28/20 9.10 9.40 8.78 9.10 879.4k 0.38 4.36% 9.10 8.02m 6,742
04/27/20 8.31 8.85 8.20 8.72 514.08k 0.52 6.34% 8.72 4.44m 4,811
04/24/20 8.17 8.305 8.00 8.20 435.51k 0.10 1.23% 8.20 3.55m 4,568