Historical Data for Harsco Corporation (HSC)

$ 21.12   -0.54 (-2.49%) Volume: 441.51k 6:30 PM EST Nov 18, 2019
After Hours:  $ 21.12 0.00 (0.00%) Volume: 69.2k 4:56 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 21.54 21.54 21.07 21.12 441.51k -0.54 -2.49% 21.12 9.35m 5,375
11/15/19 21.57 21.89 21.40 21.66 395.98k 0.33 1.55% 21.66 8.58m 4,426
11/14/19 21.46 21.62 21.23 21.33 322.18k -0.17 -0.79% 21.33 6.9m 4,356
11/13/19 22.02 22.12 21.305 21.50 713.34k -0.80 -3.59% 21.50 15.37m 7,645
11/12/19 22.52 22.81 22.30 22.30 421.76k -0.18 -0.80% 22.30 9.49m 5,376
11/11/19 22.34 22.70 22.10 22.48 372.21k -0.22 -0.97% 22.48 8.36m 4,727
11/08/19 22.58 22.79 22.41 22.70 445.05k -0.07 -0.31% 22.70 10.08m 5,130
11/07/19 22.72 22.96 22.435 22.77 606.09k 0.41 1.83% 22.77 13.78m 6,974
11/06/19 22.05 22.44 21.84 22.36 671.17k 0.22 0.99% 22.36 14.95m 8,683
11/05/19 22.44 22.62 21.92 22.14 552.61k -0.17 -0.76% 22.14 12.29m 6,624
11/04/19 21.52 22.365 21.32 22.31 665.7k 1.15 5.43% 22.31 14.65m 7,481
11/01/19 20.39 21.41 20.37 21.16 817.62k 0.89 4.39% 21.16 17.25m 7,279
10/31/19 20.41 20.41 19.88 20.27 927.55k -0.32 -1.55% 20.27 18.73m 8,324
10/30/19 21.27 21.28 20.28 20.59 1.15m -0.81 -3.79% 20.59 23.64m 10,596
10/29/19 20.12 21.91 19.89 21.40 1.76m 0.82 3.98% 21.40 37.59m 13,804
10/28/19 20.50 20.93 20.48 20.58 1.1m 0.22 1.08% 20.58 22.67m 8,489
10/25/19 19.92 20.54 19.83 20.36 589k 0.50 2.52% 20.36 11.96m 6,179
10/24/19 19.68 19.98 19.56 19.86 417.71k 0.23 1.17% 19.86 8.27m 4,235
10/23/19 19.54 19.77 19.34 19.63 893.53k 0.14 0.72% 19.63 17.51m 9,261
10/22/19 19.25 19.72 18.97 19.49 607.74k 0.26 1.35% 19.49 11.8m 5,259
10/21/19 19.33 19.58 19.20 19.23 531.33k 0.17 0.89% 19.23 10.25m 6,194