Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 29, 2016 6.300 6.530 6.240 6.440 1,227,453 +0.20(+3.21%)
Jan 28, 2016 6.400 6.530 6.195 6.240 770,302 +0.06(+0.97%)
Jan 27, 2016 6.210 6.430 6.040 6.180 579,250 -0.06(-0.96%)
Jan 26, 2016 5.750 6.300 5.750 6.240 906,794 +0.49(+8.52%)
Jan 25, 2016 5.900 6.110 5.730 5.750 496,196 -0.26(-4.33%)
Jan 22, 2016 5.980 6.360 5.960 6.010 820,984 +0.20(+3.44%)
Jan 21, 2016 5.420 5.855 5.380 5.810 1,219,637 +0.46(+8.60%)
Jan 20, 2016 5.680 5.740 5.280 5.350 1,852,795 -0.52(-8.86%)
Jan 19, 2016 6.080 6.130 5.700 5.870 986,792 -0.12(-2.00%)
Jan 15, 2016 6.100 5.990 5.990 5.990 962,900 -0.38(-5.97%)
Jan 14, 2016 6.320 6.440 6.150 6.370 867,082 +0.13(+2.08%)
Jan 13, 2016 6.490 6.690 6.210 6.240 726,453 -0.25(-3.84%)
Jan 12, 2016 6.767 6.836 6.310 6.489 909,639 -0.21(-3.11%)
Jan 11, 2016 7.064 7.084 6.598 6.697 874,666 -0.35(-4.93%)
Jan 08, 2016 7.045 7.303 7.035 7.045 1,144,040 +0.03(+0.42%)
Jan 07, 2016 7.144 7.283 7.015 7.015 937,295 -0.31(-4.20%)
Jan 06, 2016 7.501 7.541 7.263 7.322 627,379 -0.34(-4.40%)
Jan 05, 2016 7.610 7.680 7.342 7.660 837,292 +0.06(+0.78%)
Jan 04, 2016 7.660 7.690 7.412 7.600 809,277 -0.22(-2.79%)
Dec 31, 2015 7.729 7.819 7.819 7.819 938,216 +0.01(+0.13%)
Dec 30, 2015 7.838 8.017 7.779 7.809 553,286 -0.12(-1.50%)
Dec 29, 2015 7.868 7.987 7.630 7.928 676,078 +0.11(+1.40%)
Dec 28, 2015 8.086 8.156 7.789 7.819 774,937 -0.37(-4.48%)
Dec 24, 2015 8.424 8.186 8.186 8.186 513,101 -0.24(-2.83%)
Dec 23, 2015 8.196 8.444 8.057 8.424 918,345 +0.33(+4.04%)
Dec 22, 2015 7.938 8.141 7.670 8.096 699,043 +0.18(+2.26%)
Dec 21, 2015 8.106 8.136 7.838 7.918 673,754 -0.11(-1.36%)
Dec 18, 2015 8.245 8.265 7.987 8.027 1,506,972 -0.22(-2.65%)
Dec 17, 2015 8.404 8.473 8.191 8.245 635,075 -0.19(-2.24%)
Dec 16, 2015 8.424 8.692 8.334 8.434 567,266 +0.03(+0.35%)
Dec 15, 2015 8.583 8.632 8.354 8.404 721,423 -0.09(-1.05%)
Dec 14, 2015 8.533 8.592 8.369 8.493 833,744 -0.04(-0.47%)
Dec 11, 2015 8.781 8.781 8.473 8.533 684,909 -0.28(-3.15%)
Dec 10, 2015 8.751 8.989 8.721 8.811 586,407 +0.00(+0.00%)
Dec 09, 2015 8.731 9.084 8.672 8.811 767,518 +0.08(+0.91%)
Dec 08, 2015 8.860 8.950 8.652 8.731 747,603 -0.32(-3.51%)
Dec 07, 2015 9.634 9.743 8.890 9.049 738,150 -0.73(-7.51%)
Dec 04, 2015 10.02 10.03 9.674 9.783 651,817 -0.27(-2.67%)
Dec 03, 2015 10.16 10.17 9.689 10.05 835,011 -0.02(-0.20%)
Dec 02, 2015 10.20 10.51 10.05 10.07 894,442 -0.24(-2.31%)
Dec 01, 2015 10.41 10.52 10.25 10.31 782,264 -0.05(-0.48%)
Nov 30, 2015 10.26 10.52 10.21 10.36 670,172 +0.16(+1.56%)
Nov 27, 2015 10.27 10.39 10.15 10.20 205,175 -0.10(-0.96%)
Nov 25, 2015 10.17 10.30 10.30 10.30 436,806 +0.08(+0.78%)
Nov 24, 2015 9.823 10.26 9.823 10.22 855,642 +0.44(+4.46%)
Nov 23, 2015 9.872 10.03 9.773 9.783 479,614 -0.10(-1.00%)
Nov 20, 2015 9.972 10.06 9.808 9.882 544,889 -0.01(-0.10%)
Nov 19, 2015 9.565 9.952 9.565 9.892 534,458 +0.29(+3.00%)
Nov 18, 2015 9.485 9.624 9.366 9.605 757,926 +0.22(+2.33%)
Nov 17, 2015 9.664 9.684 9.337 9.386 731,857 -0.22(-2.27%)
Nov 16, 2015 9.704 9.843 9.337 9.605 900,319 -0.11(-1.12%)
Nov 13, 2015 9.674 9.843 9.466 9.714 813,981 +0.03(+0.31%)
Nov 12, 2015 9.922 10.05 9.634 9.684 922,897 -0.40(-3.94%)
Nov 11, 2015 10.63 10.72 9.972 10.08 1,171,802 -0.53(-4.96%)
Nov 10, 2015 10.80 11.07 10.40 10.61 1,364,874 -0.26(-2.37%)
Nov 09, 2015 10.32 12.44 10.09 10.86 1,956,176 -0.12(-1.08%)
Nov 06, 2015 10.73 11.04 10.45 10.98 846,795 +0.13(+1.19%)
Nov 05, 2015 10.81 10.97 10.61 10.85 490,546 +0.01(+0.09%)
Nov 04, 2015 10.91 11.09 10.74 10.84 606,093 -0.10(-0.91%)
Nov 03, 2015 10.98 11.26 10.78 10.94 720,391 -0.09(-0.81%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.