Clean Harbors, Inc. Common Stock (CLH)
201.28
-6.51 (-3.13%)
Clean Harbors is a leading provider of environmental, energy, and industrial services in North America
The company specializes in waste management, including the collection, treatment, and disposal of hazardous and non-hazardous materials. Additionally, Clean Harbors offers a range of services including site remediation, emergency spill response, industrial cleaning, and recycling. With a focus on sustainability, the company works to ensure compliance with environmental regulations while assisting clients in enhancing their operational efficiency and minimizing their environmental footprint.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 205.11 | 205.11 | 198.83 | 201.28 | 686,584 | 201.28 |
| 3/03/2025 | 214.10 | 215.86 | 207.33 | 207.79 | 480,951 | 207.79 |
| 2/28/2025 | 210.76 | 213.69 | 209.28 | 213.55 | 624,581 | 213.55 |
| 2/27/2025 | 213.57 | 215.00 | 209.96 | 210.52 | 362,355 | 210.52 |
| 2/26/2025 | 214.35 | 217.36 | 212.73 | 213.59 | 318,437 | 213.59 |
| 2/25/2025 | 211.53 | 214.29 | 209.44 | 214.22 | 617,330 | 214.22 |
| 2/24/2025 | 218.00 | 218.72 | 211.60 | 211.65 | 997,361 | 211.65 |
| 2/21/2025 | 215.00 | 218.93 | 211.30 | 218.01 | 1,006,327 | 218.01 |
| 2/20/2025 | 217.00 | 217.43 | 210.44 | 212.18 | 947,717 | 212.18 |
| 2/19/2025 | 226.70 | 226.70 | 212.22 | 219.80 | 1,896,998 | 219.80 |
| 2/18/2025 | 228.79 | 230.60 | 223.73 | 226.70 | 1,177,541 | 226.70 |
| 2/14/2025 | 233.19 | 233.58 | 228.62 | 229.78 | 399,720 | 229.78 |
| 2/13/2025 | 232.51 | 234.30 | 230.00 | 231.08 | 396,695 | 231.08 |
| 2/12/2025 | 230.82 | 233.36 | 230.82 | 231.67 | 206,777 | 231.67 |
| 2/11/2025 | 234.36 | 235.05 | 232.19 | 233.97 | 288,764 | 233.97 |
| 2/10/2025 | 235.67 | 237.67 | 233.77 | 235.73 | 207,864 | 235.73 |
| 2/07/2025 | 237.03 | 237.21 | 232.71 | 234.37 | 385,896 | 234.37 |
| 2/06/2025 | 236.00 | 237.14 | 233.11 | 236.85 | 227,598 | 236.85 |
| 2/05/2025 | 236.96 | 238.24 | 234.63 | 236.24 | 222,889 | 236.24 |
| 2/04/2025 | 233.63 | 236.09 | 232.18 | 235.21 | 244,411 | 235.21 |
| 2/03/2025 | 228.47 | 235.15 | 227.54 | 234.19 | 325,356 | 234.19 |
| 1/31/2025 | 238.68 | 239.85 | 232.46 | 233.00 | 447,974 | 233.00 |
| 1/30/2025 | 236.75 | 240.63 | 235.44 | 238.54 | 284,401 | 238.54 |
| 1/29/2025 | 235.15 | 238.33 | 234.50 | 235.00 | 294,810 | 235.00 |
| 1/28/2025 | 238.34 | 239.54 | 234.19 | 236.07 | 234,572 | 236.07 |
| 1/27/2025 | 233.94 | 239.46 | 229.59 | 237.95 | 406,479 | 237.95 |
| 1/24/2025 | 240.77 | 242.97 | 238.05 | 239.74 | 359,909 | 239.74 |
| 1/23/2025 | 242.25 | 242.97 | 239.11 | 241.81 | 236,252 | 241.81 |
| 1/22/2025 | 247.40 | 247.42 | 243.32 | 243.47 | 259,005 | 243.47 |
| 1/21/2025 | 244.06 | 247.51 | 243.49 | 246.10 | 380,268 | 246.10 |
| 1/17/2025 | 240.70 | 242.91 | 239.07 | 241.04 | 387,965 | 241.04 |
| 1/16/2025 | 237.58 | 241.30 | 236.94 | 239.22 | 417,086 | 239.22 |
| 1/15/2025 | 239.04 | 240.20 | 235.76 | 237.00 | 306,301 | 237.00 |
| 1/14/2025 | 231.01 | 235.90 | 230.53 | 234.90 | 350,456 | 234.90 |
| 1/13/2025 | 227.26 | 230.18 | 227.26 | 229.96 | 307,338 | 229.96 |
| 1/10/2025 | 227.77 | 231.16 | 227.24 | 229.71 | 307,969 | 229.71 |
| 1/08/2025 | 228.13 | 230.81 | 227.01 | 230.08 | 413,076 | 230.08 |
| 1/07/2025 | 230.75 | 232.92 | 227.38 | 228.27 | 376,071 | 228.27 |
| 1/06/2025 | 232.52 | 235.00 | 229.46 | 229.92 | 258,694 | 229.92 |
| 1/03/2025 | 229.55 | 232.26 | 226.41 | 231.77 | 236,106 | 231.77 |
| 1/02/2025 | 231.35 | 234.31 | 228.49 | 229.50 | 363,893 | 229.50 |
| 12/31/2024 | 230.16 | 0.00 | 230.16 | 230.14 | 0 | 230.14 |
| 12/30/2024 | 227.00 | 231.30 | 226.55 | 230.16 | 233,118 | 230.16 |
| 12/27/2024 | 229.10 | 231.54 | 226.73 | 229.57 | 177,455 | 229.57 |
| 12/26/2024 | 228.99 | 233.02 | 228.94 | 231.33 | 136,476 | 231.33 |
| 12/24/2024 | 228.61 | 231.58 | 227.71 | 230.94 | 117,417 | 230.94 |
| 12/23/2024 | 230.01 | 230.01 | 226.00 | 228.61 | 370,376 | 228.61 |
| 12/20/2024 | 231.97 | 235.28 | 229.69 | 230.53 | 954,978 | 230.53 |
| 12/19/2024 | 236.52 | 240.24 | 232.83 | 232.83 | 196,356 | 232.83 |
| 12/18/2024 | 239.94 | 244.21 | 234.83 | 235.05 | 432,168 | 235.05 |
| 12/17/2024 | 244.37 | 245.46 | 238.58 | 239.54 | 282,418 | 239.54 |
| 12/16/2024 | 245.06 | 250.37 | 243.65 | 247.47 | 205,697 | 247.47 |
| 12/13/2024 | 247.28 | 248.39 | 242.82 | 244.28 | 160,504 | 244.28 |
| 12/12/2024 | 252.00 | 253.15 | 246.93 | 247.48 | 219,543 | 247.48 |
| 12/11/2024 | 246.14 | 252.26 | 246.14 | 251.95 | 422,906 | 251.95 |
| 12/10/2024 | 240.79 | 244.57 | 238.66 | 242.11 | 347,564 | 242.11 |
| 12/09/2024 | 247.95 | 248.27 | 240.64 | 240.86 | 345,594 | 240.86 |
| 12/06/2024 | 248.58 | 250.22 | 246.34 | 248.00 | 336,718 | 248.00 |
| 12/05/2024 | 253.53 | 255.44 | 246.55 | 246.68 | 328,603 | 246.68 |