Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Mar 31, 2016 5.380 5.490 5.247 5.450 843,634 +0.03(+0.55%)
Mar 30, 2016 5.640 5.690 5.290 5.420 845,722 -0.13(-2.34%)
Mar 29, 2016 5.210 5.560 5.135 5.550 666,672 +0.25(+4.72%)
Mar 28, 2016 5.390 5.400 5.140 5.300 635,283 -0.10(-1.85%)
Mar 24, 2016 5.200 5.400 5.400 5.400 655,200 +0.07(+1.31%)
Mar 23, 2016 5.480 5.520 5.320 5.330 687,912 -0.21(-3.79%)
Mar 22, 2016 5.510 5.630 5.490 5.540 789,596 -0.14(-2.46%)
Mar 21, 2016 5.680 5.810 5.590 5.680 1,103,495 -0.03(-0.53%)
Mar 18, 2016 5.920 5.960 5.530 5.710 2,102,641 -0.02(-0.35%)
Mar 17, 2016 5.100 5.780 5.050 5.730 1,756,499 +0.65(+12.80%)
Mar 16, 2016 4.780 5.160 4.760 5.080 944,515 +0.31(+6.50%)
Mar 15, 2016 4.870 4.870 4.580 4.770 819,928 -0.23(-4.60%)
Mar 14, 2016 4.870 5.100 4.820 5.000 846,442 +0.05(+1.01%)
Mar 11, 2016 4.680 5.040 4.680 4.950 1,174,870 +0.31(+6.68%)
Mar 10, 2016 4.630 4.670 4.460 4.640 931,530 +0.00(+0.00%)
Mar 09, 2016 4.760 4.860 4.400 4.640 1,013,214 -0.06(-1.28%)
Mar 08, 2016 4.920 4.970 4.500 4.700 1,348,095 -0.28(-5.62%)
Mar 07, 2016 4.800 5.060 4.710 4.980 1,687,686 +0.32(+6.87%)
Mar 04, 2016 4.220 4.790 4.215 4.660 2,807,932 +0.49(+11.75%)
Mar 03, 2016 3.860 4.195 3.790 4.170 2,866,188 +0.40(+10.61%)
Mar 02, 2016 3.660 3.830 3.550 3.770 3,221,096 +0.10(+2.72%)
Mar 01, 2016 3.920 3.940 3.650 3.670 2,618,497 -0.12(-3.17%)
Feb 29, 2016 4.018 4.130 3.760 3.790 3,406,254 -0.11(-2.82%)
Feb 26, 2016 5.880 5.945 3.820 3.900 7,062,419 -2.32(-37.30%)
Feb 25, 2016 6.190 6.260 6.000 6.220 623,600 +0.04(+0.65%)
Feb 24, 2016 5.920 6.210 5.810 6.180 648,322 +0.07(+1.15%)
Feb 23, 2016 6.240 6.420 6.070 6.110 368,789 -0.24(-3.78%)
Feb 22, 2016 6.100 6.460 6.080 6.350 508,470 +0.37(+6.19%)
Feb 19, 2016 6.100 6.110 5.850 5.980 457,404 -0.17(-2.76%)
Feb 18, 2016 6.230 6.290 5.980 6.150 570,025 -0.06(-0.97%)
Feb 17, 2016 6.020 6.340 5.930 6.210 676,057 +0.28(+4.72%)
Feb 16, 2016 5.950 6.005 5.760 5.930 645,980 +0.06(+1.02%)
Feb 12, 2016 5.560 5.870 5.870 5.870 507,000 +0.23(+4.08%)
Feb 11, 2016 5.710 5.820 5.515 5.640 549,053 -0.15(-2.59%)
Feb 10, 2016 6.030 6.060 5.775 5.790 686,923 -0.27(-4.46%)
Feb 09, 2016 6.310 6.455 6.015 6.060 607,723 -0.51(-7.76%)
Feb 08, 2016 6.520 6.680 6.390 6.570 667,072 -0.09(-1.35%)
Feb 05, 2016 6.740 6.995 6.610 6.660 750,405 -0.18(-2.63%)
Feb 04, 2016 6.560 7.090 6.490 6.840 877,137 +0.31(+4.75%)
Feb 03, 2016 6.280 6.570 6.010 6.530 960,887 +0.38(+6.18%)
Feb 02, 2016 6.230 6.300 6.045 6.150 575,680 -0.33(-5.09%)
Feb 01, 2016 6.350 6.540 6.130 6.480 819,979 +0.04(+0.62%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.