Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harsco Corp (NY: HSC )

N/A 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, 2023 6.810 6.915 6.760 6.830 509,099 +0.14(+2.09%)
Mar 30, 2023 6.660 6.780 6.630 6.690 219,517 +0.08(+1.21%)
Mar 29, 2023 6.620 6.660 6.500 6.610 551,085 +0.07(+1.07%)
Mar 28, 2023 6.430 6.550 6.390 6.540 414,272 +0.06(+0.93%)
Mar 27, 2023 6.310 6.540 6.290 6.480 364,899 +0.29(+4.68%)
Mar 24, 2023 6.300 6.380 6.165 6.190 615,146 -0.21(-3.28%)
Mar 23, 2023 6.600 6.610 6.355 6.400 570,288 -0.17(-2.59%)
Mar 22, 2023 6.790 6.800 6.560 6.570 489,610 -0.23(-3.38%)
Mar 21, 2023 6.770 7.005 6.720 6.800 678,700 +0.22(+3.34%)
Mar 20, 2023 6.850 7.000 6.520 6.580 691,686 -0.21(-3.09%)
Mar 17, 2023 7.120 7.235 6.790 6.790 3,491,258 -0.41(-5.69%)
Mar 16, 2023 6.760 7.270 6.660 7.200 658,213 +0.29(+4.20%)
Mar 15, 2023 6.950 7.070 6.845 6.910 735,890 -0.37(-5.08%)
Mar 14, 2023 7.220 7.480 7.190 7.280 738,572 +0.36(+5.20%)
Mar 13, 2023 7.160 7.340 6.790 6.920 846,517 -0.49(-6.61%)
Mar 10, 2023 7.690 7.805 7.350 7.410 662,643 -0.34(-4.39%)
Mar 09, 2023 7.910 8.110 7.710 7.750 771,297 -0.14(-1.77%)
Mar 08, 2023 7.500 7.930 7.485 7.890 801,178 +0.44(+5.91%)
Mar 07, 2023 7.120 7.480 6.970 7.450 870,369 +0.32(+4.49%)
Mar 06, 2023 8.350 8.380 7.000 7.130 1,382,121 -1.24(-14.81%)
Mar 03, 2023 8.560 8.615 8.290 8.370 683,957 -0.13(-1.53%)
Mar 02, 2023 8.270 8.570 8.210 8.500 677,814 +0.09(+1.07%)
Mar 01, 2023 8.470 8.660 8.140 8.410 597,926 -0.05(-0.59%)
Feb 28, 2023 8.530 8.850 8.405 8.460 720,134 +0.05(+0.59%)
Feb 27, 2023 7.900 8.740 7.900 8.410 726,859 +0.35(+4.34%)
Feb 24, 2023 8.250 8.400 8.000 8.060 429,277 -0.41(-4.84%)
Feb 23, 2023 8.430 8.580 8.375 8.470 466,587 +0.15(+1.80%)
Feb 22, 2023 8.290 8.555 8.250 8.320 438,305 +0.02(+0.24%)
Feb 21, 2023 8.640 8.645 8.251 8.300 418,419 -0.39(-4.49%)
Feb 17, 2023 8.380 8.845 8.350 8.690 895,061 +0.35(+4.20%)
Feb 16, 2023 8.360 8.455 8.255 8.340 427,591 -0.15(-1.77%)
Feb 15, 2023 8.080 8.510 8.035 8.490 249,461 +0.25(+3.03%)
Feb 14, 2023 8.200 8.330 7.990 8.240 361,171 -0.06(-0.72%)
Feb 13, 2023 8.100 8.345 7.960 8.300 278,419 +0.20(+2.47%)
Feb 10, 2023 8.010 8.190 7.900 8.100 679,209 +0.05(+0.62%)
Feb 09, 2023 8.260 8.320 7.975 8.050 624,610 -0.13(-1.59%)
Feb 08, 2023 8.210 8.280 8.110 8.180 248,013 -0.15(-1.80%)
Feb 07, 2023 8.130 8.420 8.055 8.330 321,265 +0.13(+1.59%)
Feb 06, 2023 8.180 8.280 8.030 8.200 754,532 -0.05(-0.61%)
Feb 03, 2023 8.190 8.435 8.180 8.250 509,146 -0.06(-0.72%)
Feb 02, 2023 8.210 8.430 8.150 8.310 417,216 +0.19(+2.34%)
Feb 01, 2023 7.870 8.290 7.810 8.120 430,258 +0.18(+2.27%)
Jan 31, 2023 7.680 8.040 7.680 7.940 431,183 +0.31(+4.06%)
Jan 30, 2023 7.560 7.730 7.550 7.630 249,907 -0.08(-1.04%)
Jan 27, 2023 7.590 7.770 7.555 7.710 241,989 +0.02(+0.26%)
Jan 26, 2023 7.680 7.790 7.535 7.690 192,899 +0.10(+1.32%)
Jan 25, 2023 7.560 7.605 7.490 7.590 204,051 -0.08(-1.04%)
Jan 24, 2023 7.590 7.760 7.550 7.670 319,018 -0.03(-0.39%)
Jan 23, 2023 7.390 7.740 7.370 7.700 404,543 +0.35(+4.76%)
Jan 20, 2023 7.100 7.350 6.970 7.350 277,029 +0.33(+4.70%)
Jan 19, 2023 6.910 7.040 6.850 7.020 291,081 +0.00(+0.00%)
Jan 18, 2023 7.330 7.450 7.020 7.020 857,401 -0.28(-3.84%)
Jan 17, 2023 7.430 7.500 7.226 7.300 285,630 -0.12(-1.62%)
Jan 13, 2023 7.180 7.430 7.130 7.420 449,000 +0.12(+1.64%)
Jan 12, 2023 7.350 7.405 7.250 7.300 298,634 +0.04(+0.55%)
Jan 11, 2023 7.420 7.520 7.130 7.260 321,330 -0.04(-0.55%)
Jan 10, 2023 7.000 7.300 6.910 7.300 408,689 +0.26(+3.69%)
Jan 09, 2023 6.970 7.170 6.920 7.040 347,939 +0.16(+2.33%)
Jan 06, 2023 6.910 6.930 6.760 6.880 342,479 +0.07(+1.03%)
Jan 05, 2023 6.630 6.820 6.430 6.810 667,855 +0.21(+3.18%)
Jan 04, 2023 6.470 6.630 6.405 6.600 611,722 +0.22(+3.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.