Harsco Corporation Common Stockのデータ

Harsco Corporation Common Stockの基本情報

名前 Harsco Corporation Common Stock
ティッカー HSC
国 United States
上場年 nan
セクター Consumer Services

Harsco Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.36 18.8 18.98 19.22 174900.0 19.22
2021-02-12 19.11 18.55 18.97 18.79 154800.0 18.79
2021-02-11 19.9 19.01 19.28 19.15 360600.0 19.15
2021-02-10 19.37 18.78 19.28 19.15 229200.0 19.15
2021-02-09 19.26 18.43 18.93 19.13 284400.0 19.13
2021-02-08 18.96 18.01 18.05 18.92 294900.0 18.92
2021-02-05 18.26 17.51 18.06 17.81 355200.0 17.81
2021-02-04 17.93 17.44 17.47 17.68 234200.0 17.68
2021-02-03 17.88 17.25 17.62 17.54 207100.0 17.54
2021-02-02 17.86 17.17 17.78 17.63 258200.0 17.63
2021-02-01 17.45 16.52 16.83 17.36 288500.0 17.36
2021-01-29 17.67 16.57 17.54 16.63 299700.0 16.63
2021-01-28 18.45 17.51 18.31 17.55 417600.0 17.55
2021-01-27 18.07 16.62 17.05 17.91 592200.0 17.91
2021-01-26 18.55 17.67 18.03 17.69 342000.0 17.69
2021-01-25 18.33 17.55 17.89 17.98 303900.0 17.98
2021-01-22 18.2 17.21 17.26 18.18 271000.0 18.18
2021-01-21 18.25 17.26 18.25 17.61 379200.0 17.61
2021-01-20 18.98 18.28 18.72 18.34 227600.0 18.34
2021-01-19 19.1 18.54 19.05 18.72 300400.0 18.72
2021-01-15 18.85 17.85 18.51 18.61 399100.0 18.61
2021-01-14 19.13 18.56 18.72 18.93 315900.0 18.93
2021-01-13 19.31 18.33 19.24 18.52 225900.0 18.52
2021-01-12 19.55 18.48 18.76 19.34 361000.0 19.34
2021-01-11 19.25 18.31 18.41 18.89 292100.0 18.89
2021-01-08 19.65 18.61 19.43 18.93 340300.0 18.93
2021-01-07 19.54 18.99 19.54 19.35 331200.0 19.35
2021-01-06 19.98 18.59 18.88 19.52 634000.0 19.52
2021-01-05 18.4 17.16 17.26 18.22 323200.0 18.22
2021-01-04 18.24 16.66 18.14 17.07 486800.0 17.07
2020-12-31 18.17 17.41 17.58 17.98 298100.0 17.98
2020-12-30 17.67 16.81 16.81 17.59 266600.0 17.59
2020-12-29 17.16 16.46 17.03 16.83 324600.0 16.83
2020-12-28 17.79 17.08 17.65 17.09 367900.0 17.09
2020-12-24 17.72 16.92 17.23 17.44 332000.0 17.44
2020-12-23 17.43 16.71 16.86 17.21 589200.0 17.21
2020-12-22 17.0 16.19 16.56 16.79 538600.0 16.79
2020-12-21 16.91 16.2 16.46 16.64 515900.0 16.64
2020-12-18 17.73 16.95 17.46 17.06 1550900.0 17.06
2020-12-17 17.52 16.92 17.27 17.43 309100.0 17.43
2020-12-16 17.74 16.78 17.55 17.08 512700.0 17.08
2020-12-15 17.8 17.34 17.79 17.56 533200.0 17.56
2020-12-14 18.11 17.63 17.97 17.64 297400.0 17.64
2020-12-11 18.16 17.48 17.89 17.52 207900.0 17.52
2020-12-10 18.37 17.55 18.1 18.2 318900.0 18.2
2020-12-09 19.6 18.3 19.37 18.41 392600.0 18.41
2020-12-08 19.34 18.61 18.84 19.16 384300.0 19.16
2020-12-07 19.42 18.61 19.07 19.15 203000.0 19.15
2020-12-04 19.15 18.08 18.25 19.13 315200.0 19.13
2020-12-03 18.54 17.69 17.98 18.03 285700.0 18.03
2020-12-02 17.98 17.3 17.6 17.9 231300.0 17.9
2020-12-01 17.66 17.03 17.37 17.58 232600.0 17.58
2020-11-30 17.85 16.85 17.71 16.95 350000.0 16.95
2020-11-27 18.24 17.87 18.01 18.01 149900.0 18.01
2020-11-25 18.44 17.82 18.33 18.02 255300.0 18.02
2020-11-24 18.94 17.93 18.16 18.5 412200.0 18.5
2020-11-23 17.9 16.98 16.98 17.84 434700.0 17.84
2020-11-20 17.1 16.72 16.98 17.01 342900.0 17.01
2020-11-19 17.16 16.18 16.59 17.11 276300.0 17.11
2020-11-18 17.44 15.99 16.19 16.73 599800.0 16.73
2020-11-17 16.05 15.47 15.96 15.97 456400.0 15.97
2020-11-16 16.6 15.64 15.96 16.23 432000.0 16.23
2020-11-13 15.45 14.9 15.19 15.31 308600.0 15.31
2020-11-12 15.18 14.63 14.79 14.97 292800.0 14.97
2020-11-11 15.62 14.7 15.62 15.11 366900.0 15.11
2020-11-10 15.88 14.91 15.35 15.56 720800.0 15.56
2020-11-09 15.58 13.83 14.0 14.92 569300.0 14.92
2020-11-06 13.3 12.65 13.23 12.76 456400.0 12.76
2020-11-05 13.12 12.67 12.95 13.11 395300.0 13.11
2020-11-04 13.2 12.12 13.1 12.76 596200.0 12.76
2020-11-03 14.37 13.51 14.05 13.53 809200.0 13.53
2020-11-02 13.61 12.94 13.28 13.41 547300.0 13.41
2020-10-30 13.47 12.69 13.35 12.9 455200.0 12.9
2020-10-29 13.58 13.01 13.37 13.39 551000.0 13.39
2020-10-28 14.33 13.49 14.02 13.54 256900.0 13.54
2020-10-27 14.9 14.49 14.75 14.61 187800.0 14.61
2020-10-26 15.45 14.65 15.42 14.82 199900.0 14.82
2020-10-23 16.04 15.68 15.95 15.76 199700.0 15.76
2020-10-22 15.85 15.31 15.34 15.77 249800.0 15.77
2020-10-21 15.56 15.06 15.24 15.28 172200.0 15.28
2020-10-20 15.41 15.04 15.09 15.23 202000.0 15.23
2020-10-19 15.52 14.86 15.28 14.89 169800.0 14.89
2020-10-16 15.55 15.03 15.25 15.17 188000.0 15.17
2020-10-15 15.38 14.37 14.47 15.3 204000.0 15.3
2020-10-14 15.26 14.61 15.1 14.63 269200.0 14.63
2020-10-13 15.15 14.71 15.12 14.98 206300.0 14.98
2020-10-12 15.49 14.93 15.08 15.41 198300.0 15.41
2020-10-09 15.56 15.0 15.48 15.11 172100.0 15.11
2020-10-08 15.32 14.92 15.17 15.25 202100.0 15.25
2020-10-07 15.24 14.62 14.9 14.89 322000.0 14.89
2020-10-06 15.5 14.67 15.1 14.68 387300.0 14.68
2020-10-05 14.93 14.53 14.53 14.85 252600.0 14.85
2020-10-02 14.54 13.51 13.6 14.43 267900.0 14.43
2020-10-01 14.17 13.78 14.0 14.03 352500.0 14.03
2020-09-30 14.48 13.76 13.85 13.91 479900.0 13.91
2020-09-29 14.21 13.65 13.96 13.78 542600.0 13.78
2020-09-28 14.21 13.46 13.46 13.97 697300.0 13.97
2020-09-25 13.26 12.98 13.03 13.09 301800.0 13.09
2020-09-24 13.35 12.56 12.92 13.07 421200.0 13.07
2020-09-23 13.7 12.87 13.45 12.89 692300.0 12.89
2020-09-22 14.02 13.43 13.92 13.45 915300.0 13.45
2020-09-21 15.0 13.86 14.91 14.0 674500.0 14.0
2020-09-18 16.11 15.24 15.54 15.34 1407600.0 15.34
2020-09-17 15.48 14.16 14.5 15.37 620200.0 15.37
2020-09-16 14.72 13.62 13.91 14.56 2842200.0 14.56
2020-09-15 14.07 13.59 13.81 13.74 270400.0 13.74
2020-09-14 13.66 13.04 13.29 13.61 263400.0 13.61
2020-09-11 13.72 13.19 13.63 13.2 272900.0 13.2
2020-09-10 13.85 13.37 13.76 13.48 536900.0 13.48
2020-09-09 13.81 13.32 13.67 13.68 444000.0 13.68
2020-09-08 14.11 13.3 14.06 13.53 602400.0 13.53
2020-09-04 14.71 13.96 14.56 14.35 379000.0 14.35
2020-09-03 14.9 13.99 14.61 14.19 556300.0 14.19
2020-09-02 14.61 14.1 14.46 14.55 435400.0 14.55
2020-09-01 14.53 13.77 14.0 14.5 423100.0 14.5
2020-08-31 14.47 14.15 14.47 14.15 511900.0 14.15
2020-08-28 14.63 14.24 14.56 14.54 413400.0 14.54
2020-08-27 14.72 14.27 14.33 14.41 846800.0 14.41
2020-08-26 14.41 14.04 14.25 14.2 764300.0 14.2
2020-08-25 14.88 14.16 14.88 14.31 243200.0 14.31
2020-08-24 15.0 14.44 14.64 14.71 509700.0 14.71
2020-08-21 14.61 14.24 14.36 14.44 493200.0 14.44
2020-08-20 14.67 14.37 14.49 14.54 242600.0 14.54
2020-08-19 15.06 14.56 14.66 14.76 400100.0 14.76
2020-08-18 15.22 14.6 14.75 14.65 397300.0 14.65
2020-08-17 15.46 14.85 15.31 14.87 402100.0 14.87
2020-08-14 15.71 15.2 15.43 15.34 426400.0 15.34
2020-08-13 16.13 15.5 15.98 15.63 355000.0 15.63
2020-08-12 16.64 15.81 16.62 16.06 382600.0 16.06
2020-08-11 17.47 16.25 17.22 16.34 672900.0 16.34
2020-08-10 17.02 15.73 15.73 16.95 1140400.0 16.95
2020-08-07 15.67 14.87 15.02 15.66 700700.0 15.66
2020-08-06 15.82 14.35 15.51 15.15 999300.0 15.15
2020-08-05 17.5 15.6 17.5 16.31 1387800.0 16.31
2020-08-04 16.91 16.47 16.7 16.6 616900.0 16.6
2020-08-03 16.91 15.68 16.18 16.86 878400.0 16.86
2020-07-31 15.97 15.49 15.62 15.96 639800.0 15.96
2020-07-30 15.88 15.12 15.39 15.83 420200.0 15.83
2020-07-29 15.74 15.18 15.2 15.72 445700.0 15.72
2020-07-28 15.43 15.11 15.2 15.19 427400.0 15.19
2020-07-27 15.51 15.03 15.29 15.4 549500.0 15.4
2020-07-24 15.55 15.14 15.31 15.32 381700.0 15.32
2020-07-23 15.45 14.88 14.9 15.42 778600.0 15.42
2020-07-22 14.95 14.49 14.6 14.93 382300.0 14.93
2020-07-21 14.87 14.37 14.48 14.81 552500.0 14.81
2020-07-20 14.42 13.93 14.24 14.29 613700.0 14.29
2020-07-17 14.42 14.09 14.27 14.3 461000.0 14.3
2020-07-16 14.41 14.02 14.25 14.26 458100.0 14.26
2020-07-15 14.49 13.93 14.22 14.32 536700.0 14.32
2020-07-14 13.72 13.0 13.17 13.71 704500.0 13.71
2020-07-13 13.55 12.68 13.15 13.26 604400.0 13.26
2020-07-10 12.95 12.0 12.22 12.92 519300.0 12.92
2020-07-09 12.39 11.83 12.38 12.16 603900.0 12.16
2020-07-08 12.59 12.05 12.42 12.42 390300.0 12.42
2020-07-07 12.85 12.41 12.81 12.43 356900.0 12.43
2020-07-06 13.33 12.84 13.26 13.04 279200.0 13.04
2020-07-02 13.59 12.84 13.31 12.89 344400.0 12.89
2020-07-01 13.69 12.82 13.54 12.85 485200.0 12.85
2020-06-30 13.6 13.02 13.37 13.51 535600.0 13.51
2020-06-29 13.45 12.76 13.04 13.15 423800.0 13.15
2020-06-26 13.03 12.32 12.92 12.7 2080000.0 12.7
2020-06-25 13.18 12.32 12.43 13.09 541000.0 13.09
2020-06-24 12.95 12.13 12.69 12.58 685200.0 12.58
2020-06-23 13.24 12.48 12.7 13.06 608100.0 13.06
2020-06-22 12.5 12.14 12.41 12.45 438700.0 12.45
2020-06-19 13.15 12.46 13.11 12.54 968100.0 12.54
2020-06-18 13.21 12.53 12.62 12.81 452200.0 12.81
2020-06-17 13.55 12.81 13.55 12.85 517700.0 12.85
2020-06-16 13.9 13.04 13.9 13.54 833800.0 13.54
2020-06-15 12.97 11.4 11.47 12.64 634900.0 12.64
2020-06-12 12.54 11.64 12.48 12.23 746700.0 12.23
2020-06-11 12.65 11.28 12.13 11.44 875000.0 11.44
2020-06-10 13.63 12.73 13.51 13.15 667900.0 13.15
2020-06-09 14.0 13.44 13.84 13.67 589200.0 13.67
2020-06-08 14.58 13.75 13.94 14.15 1492600.0 14.15
2020-06-05 13.9 13.09 13.59 13.28 864400.0 13.28
2020-06-04 13.04 12.1 12.22 12.64 1254400.0 12.64
2020-06-03 12.8 12.28 12.41 12.39 1107200.0 12.39
2020-06-02 12.26 11.31 11.54 12.01 891200.0 12.01
2020-06-01 11.81 11.1 11.21 11.43 945200.0 11.43
2020-05-29 11.29 10.91 11.0 11.16 995700.0 11.16
2020-05-28 11.77 11.12 11.67 11.29 909900.0 11.29
2020-05-27 11.54 11.05 11.05 11.46 1033600.0 11.46
2020-05-26 10.84 9.56 9.81 10.57 827400.0 10.57
2020-05-22 9.67 9.1 9.67 9.38 309500.0 9.38
2020-05-21 10.05 9.55 9.96 9.61 425000.0 9.61
2020-05-20 10.08 9.36 9.54 9.95 912400.0 9.95
2020-05-19 9.77 8.88 9.27 9.27 631000.0 9.27
2020-05-18 9.34 8.6 8.6 9.3 711800.0 9.3
2020-05-15 8.7 8.16 8.35 8.39 624600.0 8.39
2020-05-14 8.44 7.52 7.52 8.38 1082700.0 8.38
2020-05-13 8.25 7.61 8.22 7.73 945600.0 7.73
2020-05-12 9.16 8.2 9.07 8.21 656700.0 8.21
2020-05-11 9.77 8.95 9.72 9.02 798000.0 9.02
2020-05-08 10.12 8.91 8.91 9.95 1344700.0 9.95
2020-05-07 8.16 7.87 7.87 8.1 864000.0 8.1
2020-05-06 8.44 7.7 8.35 7.71 508900.0 7.71
2020-05-05 9.14 8.22 9.02 8.36 694000.0 8.36
2020-05-04 8.72 8.2 8.5 8.72 596400.0 8.72
2020-05-01 9.69 8.45 9.61 8.59 675800.0 8.59
2020-04-30 10.26 9.41 9.8 9.98 855200.0 9.98
2020-04-29 10.27 9.38 9.59 10.09 673100.0 10.09
2020-04-28 9.4 8.78 9.1 9.1 879400.0 9.1
2020-04-27 8.85 8.2 8.31 8.72 514100.0 8.72
2020-04-24 8.31 8.0 8.17 8.2 435500.0 8.2
2020-04-23 8.26 7.5 7.59 8.1 565100.0 8.1
2020-04-22 7.83 7.22 7.72 7.55 519700.0 7.55
2020-04-21 7.79 7.35 7.57 7.53 850800.0 7.53
2020-04-20 8.02 7.56 7.65 7.87 690700.0 7.87
2020-04-17 8.14 7.81 7.83 7.94 863300.0 7.94
2020-04-16 7.61 7.14 7.51 7.43 984100.0 7.43
2020-04-15 7.99 7.44 7.56 7.52 905100.0 7.52
2020-04-14 8.73 7.83 8.37 8.02 896300.0 8.02
2020-04-13 8.38 7.8 8.31 8.17 782600.0 8.17
2020-04-09 9.5 8.03 9.06 8.31 1135700.0 8.31
2020-04-08 9.05 7.7 8.03 8.9 1389800.0 8.9
2020-04-07 7.99 7.16 7.26 7.7 1328600.0 7.7
2020-04-06 6.9 5.89 5.93 6.6 1061700.0 6.6
2020-04-03 6.38 5.81 6.25 6.13 890200.0 6.13
2020-04-02 6.83 6.06 6.07 6.37 786300.0 6.37
2020-04-01 6.75 6.0 6.68 6.21 1202800.0 6.21
2020-03-31 7.17 6.59 6.9 6.97 1050100.0 6.97
2020-03-30 6.96 6.14 6.51 6.85 799800.0 6.85
2020-03-27 7.11 6.15 7.11 6.33 1040100.0 6.33
2020-03-26 8.09 6.71 7.14 7.57 953100.0 7.57
2020-03-25 8.0 6.91 7.74 7.07 1233500.0 7.07
2020-03-24 7.59 6.85 7.0 7.37 1193200.0 7.37
2020-03-23 6.74 5.89 6.3 6.5 1125000.0 6.5
2020-03-20 6.64 5.45 6.02 6.26 1743100.0 6.26
2020-03-19 6.06 4.5 4.6 5.9 1084100.0 5.9
2020-03-18 6.15 4.19 5.71 4.57 1974700.0 4.57
2020-03-17 6.66 5.63 6.48 6.11 2050600.0 6.11
2020-03-16 7.12 6.25 6.36 6.37 1299100.0 6.37
2020-03-13 7.53 6.56 7.33 7.31 1477300.0 7.31
2020-03-12 7.33 6.28 6.88 6.63 1179400.0 6.63
2020-03-11 7.88 7.24 7.75 7.7 1435100.0 7.7
2020-03-10 8.94 7.56 8.74 8.05 1416900.0 8.05
2020-03-09 9.65 8.2 9.26 8.3 1080300.0 8.3
2020-03-06 10.97 10.0 10.27 10.29 1334000.0 10.29
2020-03-05 11.33 10.39 11.31 10.66 1044400.0 10.66
2020-03-04 11.79 11.33 11.73 11.68 1455500.0 11.68
2020-03-03 12.52 11.18 12.21 11.4 1464400.0 11.4
2020-03-02 12.28 11.32 12.28 12.18 1495000.0 12.18
2020-02-28 12.0 10.1 10.1 11.99 2392300.0 11.99
2020-02-27 11.36 9.46 11.36 10.66 2638000.0 10.66
2020-02-26 12.77 11.74 12.72 11.84 1965900.0 11.84
2020-02-25 14.06 12.45 14.06 12.55 2830500.0 12.55
2020-02-24 14.71 14.06 14.5 14.09 908200.0 14.09
2020-02-21 15.49 13.9 14.47 15.1 1385400.0 15.1
2020-02-20 15.77 15.06 15.44 15.48 798600.0 15.48
2020-02-19 15.82 15.25 15.52 15.6 672400.0 15.6
2020-02-18 15.53 15.0 15.47 15.45 647500.0 15.45