Historical Stock Price
HSC historical stock prices picture
HSC (HSC) has the following price history information. Looking back at HSC historical stock prices for the last five trading days, on June 12, 2023, HSC opened at $8.75, traded as high as $8.92 and as low as $8.70, and closed at $8.80. Trading volume was a total of 438.90K shares. On June 13, 2023, HSC opened at $8.81, traded as high as $9.30 and as low as $8.77, and closed at $9.23. Trading volume was a total of 509.60K shares. On June 14, 2023, HSC opened at $9.31, traded as high as $9.49 and as low as $8.90, and closed at $8.97. Trading volume was a total of 445.60K shares. On June 15, 2023, HSC opened at $8.82, traded as high as $8.97 and as low as $8.70, and closed at $8.94. Trading volume was a total of 551.70K shares. On June 16, 2023, HSC opened at $9.03, traded as high as $9.18 and as low as $8.67, and closed at $9.15. Trading volume was a total of 1.94M shares.

HSC Historical Stock Prices By Date:

HSC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HSC shares, starting with a $10,000 purchase of HSC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 06/16/2023
Start price/share: $23.84
End price/share: $9.15
Starting shares: 419.46
Ending shares: 460.88
Dividends reinvested/share: $1.49
Total return: -57.83%
Average Annual Total Return: -8.95%
Starting investment: $10,000.00
Ending investment: $4,215.20
Years: 9.21
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 06/16/2023
Start price/share: $23.84
End price/share: $9.15
Dividends collected/share: $1.49
Total return: -55.39%
Average Annual Total Return: -8.39%
Starting investment: $10,000.00
Ending investment: $4,460.19
Years: 9.21
Date Open High Low Close Volume
06/12/2023 $8.75 $8.92 $8.70 $8.80 438.90K
06/13/2023 $8.81 $9.30 $8.77 $9.23 509.60K
06/14/2023 $9.31 $9.49 $8.90 $8.97 445.60K
06/15/2023 $8.82 $8.97 $8.70 $8.94 551.70K
06/16/2023 $9.03 $9.18 $8.67 $9.15 1.94M
Harsco is a global provider of environmental solutions for industrial and specialty waste streams. Co.'s operations consist of the following reportable business segments: Harsco Environmental and Harsco Clean Earth. Co.'s Harsco Environmental segment is a global provider of environmental services and material processing to the global steel and metals industries. In addition to providing critical services to its customers, Co. provides zero-waste solutions for relevant waste or byproduct streams. Co.'s Harsco Clean Earth segment provides processing and beneficial reuse solutions for hazardous wastes and soil and dredged materials.
Date Close
06/12/2023$8.80
06/13/2023$9.23
06/14/2023$8.97
06/15/2023$8.94
06/16/2023$9.15
HSC is categorized under the Industrials sector; below are some other companies in the same sector:

HSII Historical Stock Prices
HSON Historical Stock Prices
HSTM Historical Stock Prices
HTCH Historical Stock Prices
HTLD Historical Stock Prices
HTZ Historical Stock Prices
HUBB Historical Stock Prices
HUBG Historical Stock Prices
HURC Historical Stock Prices
HURN Historical Stock Prices

Also explore: HSC shares outstanding history

Email EnvelopeFree HSC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


HSC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.