Enviri Corporation (HSC) Historical Stock Data
7.21 ↑0.00 (0.00%)
As of June 16, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, HSC is up 0.14% a day on average. There have been 15 days where Enviri Corporation closed green and 15 days where HSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 7.07 | 7.38 | 391.84K |
| 2023-08-11 | 7.05 | 7.35 | ↑$0.30 (4.26%) | 7.02 | 7.36 | 737.52K |
| 2023-08-04 | 7.97 | 7.82 | ↓$0.15 (-1.88%) | 7.75 | 7.97 | 429.23K |
| 2023-07-28 | 9.22 | 9.15 | ↓$0.07 (-0.76%) | 9.07 | 9.41 | 313.18K |
| 2023-07-21 | 9.68 | 9.41 | ↓$0.27 (-2.79%) | 9.39 | 9.76 | 263.44K |
| 2023-07-14 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.17 | 9.41 | 191.76K |
| 2023-07-07 | 9.37 | 9.37 | ↑$0.00 (0.00%) | 9.18 | 9.48 | 374.69K |
| 2023-06-16 | 9.03 | 9.15 | ↑$0.12 (1.33%) | 8.67 | 9.18 | 1.74M |
| 2023-06-15 | 8.82 | 8.94 | ↑$0.12 (1.36%) | 8.70 | 8.97 | 551.66K |
| 2023-06-14 | 9.31 | 8.97 | ↓$0.34 (-3.65%) | 8.90 | 9.49 | 445.57K |
| 2023-06-13 | 8.81 | 9.23 | ↑$0.42 (4.77%) | 8.77 | 9.30 | 486.15K |
| 2023-06-12 | 8.75 | 8.80 | ↑$0.05 (0.57%) | 8.70 | 8.92 | 425.01K |
| 2023-06-09 | 8.88 | 8.72 | ↓$0.16 (-1.80%) | 8.65 | 8.95 | 295.19K |
| 2023-06-08 | 8.88 | 8.97 | ↑$0.09 (1.01%) | 8.66 | 8.99 | 284.65K |
| 2023-06-07 | 8.66 | 9.03 | ↑$0.37 (4.27%) | 8.66 | 9.07 | 551.86K |
| 2023-06-06 | 8.28 | 8.61 | ↑$0.33 (3.99%) | 8.28 | 8.80 | 391.70K |
| 2023-06-05 | 8.77 | 8.36 | ↓$0.41 (-4.68%) | 8.22 | 8.77 | 379.06K |
| 2023-06-02 | 8.67 | 9.00 | ↑$0.33 (3.81%) | 8.63 | 9.12 | 421.51K |
| 2023-06-01 | 8.49 | 8.47 | ↓$0.02 (-0.24%) | 8.26 | 8.52 | 302.05K |
| 2023-05-31 | 8.65 | 8.46 | ↓$0.19 (-2.20%) | 8.38 | 8.79 | 469.52K |
| 2023-05-30 | 8.65 | 8.70 | ↑$0.05 (0.58%) | 8.46 | 8.74 | 696.13K |
| 2023-05-26 | 8.66 | 8.61 | ↓$0.05 (-0.58%) | 8.55 | 8.72 | 172.83K |
| 2023-05-25 | 8.92 | 8.67 | ↓$0.25 (-2.80%) | 8.62 | 9.00 | 237.60K |
| 2023-05-24 | 9.06 | 9.01 | ↓$0.05 (-0.55%) | 8.90 | 9.14 | 255.64K |
| 2023-05-23 | 9.17 | 9.14 | ↓$0.03 (-0.33%) | 9.09 | 9.31 | 258.84K |
| 2023-05-22 | 9.35 | 9.22 | ↓$0.13 (-1.39%) | 9.20 | 9.42 | 274.33K |
| 2023-05-19 | 9.48 | 9.28 | ↓$0.20 (-2.11%) | 9.13 | 9.66 | 336.93K |
| 2023-05-18 | 9.18 | 9.37 | ↑$0.19 (2.07%) | 9.08 | 9.41 | 333.33K |
| 2023-05-17 | 9.10 | 9.24 | ↑$0.14 (1.54%) | 9.01 | 9.32 | 343.64K |
| 2023-05-16 | 9.16 | 9.02 | ↓$0.14 (-1.53%) | 8.96 | 9.22 | 303.81K |
Create an account or log in to view more rows.
$HSC taking off soon
$HSC I’ll be buying more if this dips!
$HSC yes
keep going down
let's go
stop stalling
$HSC out of the way
$HSC search and destroy bears!!
$HSC Very bullish action
$HSC wow! I sold too early
$HSC super bullish
$HSC good place to average up
$HSC finally a pullback