Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.14	21.49	21.06	21.30	375,387	+0.10(+0.47%)
Jan 30, 2019	21.34	21.41	20.73	21.20	322,811	+0.18(+0.86%)
Jan 29, 2019	20.54	21.07	20.33	21.02	526,874	+0.69(+3.39%)
Jan 28, 2019	21.16	21.18	20.25	20.33	634,831	-1.27(-5.88%)
Jan 25, 2019	22.20	22.43	21.56	21.60	368,400	-0.28(-1.28%)
Jan 24, 2019	21.91	22.13	21.80	21.88	281,566	-0.03(-0.14%)
Jan 23, 2019	22.32	22.56	21.76	21.91	341,480	-0.17(-0.77%)
Jan 22, 2019	22.30	22.66	21.96	22.08	487,874	-0.74(-3.24%)
Jan 18, 2019	22.73	23.14	22.69	22.82	670,000	+0.37(+1.65%)
Jan 17, 2019	21.69	22.48	21.69	22.45	881,064	+0.53(+2.42%)
Jan 16, 2019	21.81	22.06	21.54	21.92	321,559	+0.12(+0.55%)
Jan 15, 2019	21.59	22.07	21.41	21.80	523,259	+0.25(+1.16%)
Jan 14, 2019	21.50	21.69	21.39	21.55	515,778	-0.20(-0.92%)
Jan 11, 2019	21.39	21.82	21.15	21.75	258,600	+0.06(+0.28%)
Jan 10, 2019	21.39	21.75	21.23	21.69	307,352	-0.04(-0.18%)
Jan 09, 2019	20.98	21.98	20.98	21.73	534,779	+0.89(+4.27%)
Jan 08, 2019	20.78	21.05	20.36	20.84	323,696	+0.39(+1.91%)
Jan 07, 2019	20.29	20.90	20.10	20.45	379,337	+0.16(+0.79%)
Jan 04, 2019	19.66	20.49	19.53	20.29	643,000	+1.06(+5.51%)
Jan 03, 2019	19.95	20.05	19.10	19.23	351,410	-1.01(-4.99%)
Jan 02, 2019	19.35	20.27	19.16	20.24	557,473	+0.38(+1.91%)
Dec 31, 2018	20.10	20.27	19.52	19.86	607,700	-0.12(-0.60%)
Dec 28, 2018	20.54	20.54	19.66	19.98	445,200	-0.47(-2.30%)
Dec 27, 2018	19.85	20.48	19.33	20.45	456,677	+0.00(+0.00%)
Dec 26, 2018	19.16	20.50	18.87	20.45	521,420	+1.40(+7.35%)
Dec 24, 2018	19.32	19.86	19.01	19.05	401,200	-0.35(-1.80%)
Dec 21, 2018	19.85	20.29	19.31	19.40	1,282,100	-0.48(-2.41%)
Dec 20, 2018	20.72	21.20	19.79	19.88	880,277	-0.87(-4.19%)
Dec 19, 2018	21.82	21.98	20.71	20.75	518,541	-1.01(-4.64%)
Dec 18, 2018	21.83	22.21	21.65	21.76	392,499	+0.24(+1.12%)
Dec 17, 2018	22.05	22.26	21.31	21.52	554,189	-0.53(-2.40%)
Dec 14, 2018	21.75	22.52	21.61	22.05	555,500	-0.10(-0.45%)
Dec 13, 2018	22.46	22.56	21.87	22.15	383,811	-0.26(-1.16%)
Dec 12, 2018	22.65	23.20	22.17	22.41	866,075	+0.49(+2.24%)
Dec 11, 2018	22.60	22.62	21.68	21.92	421,725	-0.13(-0.59%)
Dec 10, 2018	22.53	22.86	21.92	22.05	519,260	-0.52(-2.30%)
Dec 07, 2018	23.97	24.18	22.40	22.57	404,500	-1.25(-5.25%)
Dec 06, 2018	23.53	23.82	22.77	23.82	589,339	-0.20(-0.83%)
Dec 04, 2018	26.58	26.77	23.94	24.02	316,100	-2.59(-9.73%)
Dec 03, 2018	27.47	27.65	26.11	26.61	253,878	-0.14(-0.52%)
Nov 30, 2018	25.47	26.81	25.47	26.75	684,700	+1.16(+4.53%)
Nov 29, 2018	25.66	26.09	25.57	25.59	547,481	-0.26(-1.01%)
Nov 28, 2018	25.00	25.91	24.50	25.85	668,979	+1.25(+5.08%)
Nov 27, 2018	24.93	25.06	24.33	24.60	310,990	-0.58(-2.30%)
Nov 26, 2018	25.29	25.44	24.80	25.18	288,604	+0.21(+0.84%)
Nov 23, 2018	24.87	25.64	24.51	24.97	155,800	-0.41(-1.62%)
Nov 21, 2018		25.38	25.38	25.38	0	+0.43(+1.72%)
Nov 20, 2018	26.04	26.14	24.88	24.95	505,065	-1.55(-5.85%)
Nov 19, 2018	27.82	28.09	26.45	26.50	279,023	-1.40(-5.02%)
Nov 16, 2018	26.89	28.03	26.89	27.90	592,700	+0.89(+3.30%)
Nov 15, 2018	26.46	27.04	26.31	27.01	423,043	+0.34(+1.27%)
Nov 14, 2018	26.85	27.29	26.35	26.67	404,835	+0.11(+0.41%)
Nov 13, 2018	27.06	27.36	26.51	26.56	350,214	-0.42(-1.56%)
Nov 12, 2018	27.88	27.88	26.86	26.98	295,606	-0.87(-3.12%)
Nov 09, 2018	28.51	28.56	27.62	27.85	377,100	-0.94(-3.27%)
Nov 08, 2018	28.98	29.18	28.61	28.79	224,083	-0.27(-0.93%)
Nov 07, 2018	28.80	29.11	28.29	29.06	267,202	+0.58(+2.04%)
Nov 06, 2018	28.23	28.63	27.65	28.48	566,830	+0.11(+0.39%)
Nov 05, 2018	28.05	28.54	27.84	28.37	601,885	+0.37(+1.32%)
Nov 02, 2018	26.73	28.18	26.62	28.00	1,040,800	+1.61(+6.10%)

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.