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 (%)
Sep 30, 2016 9.570 10.07 9.470 9.930 521,910 +0.43(+4.53%)
Sep 29, 2016 9.600 9.810 9.495 9.500 393,973 -0.09(-0.94%)
Sep 28, 2016 9.300 9.670 9.220 9.590 465,959 +0.40(+4.35%)
Sep 27, 2016 9.040 9.210 8.940 9.190 678,667 +0.05(+0.55%)
Sep 26, 2016 8.910 9.200 8.880 9.140 814,307 +0.21(+2.35%)
Sep 23, 2016 9.010 9.040 8.710 8.930 741,509 -0.09(-1.00%)
Sep 22, 2016 8.930 9.045 8.790 9.020 462,420 +0.27(+3.09%)
Sep 21, 2016 8.770 8.880 8.520 8.750 562,254 +0.09(+1.04%)
Sep 20, 2016 8.730 8.800 8.610 8.660 477,568 -0.03(-0.35%)
Sep 19, 2016 9.200 9.200 8.570 8.690 718,911 -0.38(-4.19%)
Sep 16, 2016 8.880 9.710 8.880 9.070 1,023,608 +0.22(+2.49%)
Sep 15, 2016 8.910 9.040 8.790 8.850 635,153 -0.05(-0.56%)
Sep 14, 2016 9.340 9.410 8.660 8.900 1,101,834 -0.55(-5.82%)
Sep 13, 2016 9.590 9.600 9.302 9.450 819,190 -0.07(-0.74%)
Sep 12, 2016 9.140 9.540 8.761 9.520 793,782 +0.16(+1.71%)
Sep 09, 2016 10.00 10.08 9.350 9.360 749,426 -0.66(-6.59%)
Sep 08, 2016 10.16 10.19 9.920 10.02 574,052 -0.14(-1.38%)
Sep 07, 2016 9.880 10.21 9.790 10.16 786,528 +0.21(+2.11%)
Sep 06, 2016 10.13 10.19 9.640 9.950 484,116 -0.12(-1.19%)
Sep 02, 2016 9.960 10.07 10.07 10.07 606,600 +0.28(+2.86%)
Sep 01, 2016 9.970 9.970 9.680 9.790 618,446 -0.16(-1.61%)
Aug 31, 2016 10.03 10.21 9.920 9.950 720,768 -0.10(-1.00%)
Aug 30, 2016 10.17 10.27 9.960 10.05 341,148 -0.13(-1.28%)
Aug 29, 2016 10.04 10.37 9.950 10.18 314,794 +0.14(+1.39%)
Aug 26, 2016 10.25 10.43 9.980 10.04 432,175 -0.16(-1.57%)
Aug 25, 2016 10.37 10.38 9.930 10.20 878,572 -0.21(-2.02%)
Aug 24, 2016 10.52 10.70 10.38 10.41 430,162 -0.11(-1.05%)
Aug 23, 2016 10.60 10.68 10.50 10.52 420,106 +0.02(+0.19%)
Aug 22, 2016 10.47 10.65 10.39 10.50 377,107 -0.09(-0.85%)
Aug 19, 2016 10.64 10.75 10.45 10.59 447,418 -0.15(-1.40%)
Aug 18, 2016 10.71 10.80 10.65 10.74 432,058 +0.05(+0.47%)
Aug 17, 2016 10.50 10.75 10.45 10.69 506,057 +0.04(+0.38%)
Aug 16, 2016 10.77 10.82 10.62 10.65 485,031 -0.12(-1.11%)
Aug 15, 2016 10.71 10.93 10.67 10.77 696,542 +0.12(+1.13%)
Aug 12, 2016 10.77 10.85 10.51 10.65 313,417 -0.14(-1.30%)
Aug 11, 2016 10.74 10.97 10.68 10.79 764,646 +0.11(+1.03%)
Aug 10, 2016 10.76 10.84 10.59 10.68 378,443 -0.03(-0.28%)
Aug 09, 2016 10.99 11.05 10.60 10.71 632,917 -0.25(-2.28%)
Aug 08, 2016 10.82 11.18 10.79 10.96 649,241 +0.17(+1.58%)
Aug 05, 2016 10.55 11.00 10.53 10.79 1,277,865 +0.35(+3.35%)
Aug 04, 2016 10.20 10.61 9.401 10.44 1,648,584 +0.66(+6.75%)
Aug 03, 2016 9.350 9.960 9.260 9.780 1,081,528 +0.38(+4.04%)
Aug 02, 2016 9.670 9.720 9.310 9.400 431,870 -0.21(-2.19%)
Aug 01, 2016 9.750 9.830 9.350 9.610 770,613 -0.18(-1.84%)
Jul 29, 2016 9.630 9.825 9.510 9.790 597,441 +0.11(+1.14%)
Jul 28, 2016 9.730 9.770 9.500 9.680 552,636 -0.10(-1.02%)
Jul 27, 2016 9.650 9.800 9.510 9.780 799,165 +0.18(+1.87%)
Jul 26, 2016 9.570 9.720 9.380 9.600 937,615 +0.04(+0.42%)
Jul 25, 2016 9.700 9.770 9.470 9.560 936,307 -0.14(-1.44%)
Jul 22, 2016 9.800 9.970 9.590 9.700 946,062 -0.11(-1.12%)
Jul 21, 2016 9.630 10.03 9.600 9.810 754,459 +0.18(+1.87%)
Jul 20, 2016 9.650 9.672 9.430 9.630 1,411,183 -0.02(-0.21%)
Jul 19, 2016 9.720 9.830 9.610 9.650 1,065,921 -0.17(-1.73%)
Jul 18, 2016 9.760 9.900 9.530 9.820 983,379 -0.03(-0.30%)
Jul 15, 2016 9.100 10.00 9.080 9.850 3,152,822 +0.80(+8.84%)
Jul 14, 2016 8.560 9.120 8.220 9.050 2,831,419 +1.00(+12.42%)
Jul 13, 2016 8.160 8.230 7.845 8.050 1,089,326 -0.04(-0.49%)
Jul 12, 2016 7.500 8.240 7.500 8.090 1,260,754 +0.60(+8.01%)
Jul 11, 2016 7.280 7.520 7.190 7.490 883,787 +0.24(+3.31%)
Jul 08, 2016 7.050 7.355 6.930 7.250 984,633 +0.32(+4.62%)
Jul 07, 2016 6.870 7.110 6.810 6.930 679,127 +0.10(+1.46%)
Jul 06, 2016 6.680 6.910 6.550 6.830 642,477 +0.08(+1.19%)
Jul 05, 2016 6.890 6.910 6.550 6.750 892,007 -0.26(-3.71%)
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.