Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.57	28.71	26.43	27.47	1,049,496	+3.16(+13.00%)
Oct 30, 2018	23.40	24.47	23.32	24.31	571,123	+0.85(+3.62%)
Oct 29, 2018	23.88	24.29	23.10	23.46	451,057	+0.09(+0.39%)
Oct 26, 2018	23.28	23.80	22.64	23.37	373,100	-0.24(-1.02%)
Oct 25, 2018	22.79	23.87	22.56	23.61	488,154	+1.04(+4.61%)
Oct 24, 2018	23.59	23.97	22.54	22.57	563,351	-1.06(-4.49%)
Oct 23, 2018	24.12	24.21	23.38	23.63	554,262	-0.99(-4.02%)
Oct 22, 2018	24.90	25.00	24.47	24.62	340,208	-0.13(-0.53%)
Oct 19, 2018	25.54	25.54	24.64	24.75	448,900	-0.85(-3.32%)
Oct 18, 2018	26.20	26.62	25.41	25.60	368,839	-0.83(-3.14%)
Oct 17, 2018	26.37	26.52	25.89	26.43	323,650	-0.07(-0.26%)
Oct 16, 2018	25.71	26.55	25.25	26.50	367,749	+0.96(+3.76%)
Oct 15, 2018	24.93	25.73	24.85	25.54	497,037	+0.70(+2.82%)
Oct 12, 2018	25.58	25.77	24.38	24.84	590,100	-0.27(-1.08%)
Oct 11, 2018	25.23	26.07	25.05	25.11	482,484	-0.31(-1.22%)
Oct 10, 2018	26.41	26.64	25.32	25.42	471,682	-1.17(-4.40%)
Oct 09, 2018	26.48	26.85	26.16	26.59	498,764	+0.00(+0.00%)
Oct 08, 2018	26.79	27.04	26.34	26.59	466,874	-0.31(-1.15%)
Oct 05, 2018	28.02	28.19	26.58	26.90	564,100	-1.21(-4.30%)
Oct 04, 2018	28.32	28.74	27.93	28.11	284,446	-0.30(-1.06%)
Oct 03, 2018	28.29	28.82	28.08	28.41	294,225	+0.22(+0.78%)
Oct 02, 2018	28.16	28.51	27.81	28.19	286,113	-0.07(-0.25%)
Oct 01, 2018	28.75	28.75	28.16	28.26	309,358	-0.29(-1.02%)
Sep 28, 2018	28.35	28.95	28.20	28.55	355,600	+0.20(+0.71%)
Sep 27, 2018	28.35	28.65	28.05	28.35	186,976	+0.10(+0.35%)
Sep 26, 2018	28.60	28.75	28.12	28.25	294,759	-0.45(-1.57%)
Sep 25, 2018	28.65	28.75	28.20	28.70	317,884	+0.25(+0.88%)
Sep 24, 2018	28.60	28.75	28.30	28.45	281,838	-0.10(-0.35%)
Sep 21, 2018	28.15	28.85	27.95	28.55	1,344,300	-0.15(-0.52%)
Sep 20, 2018	29.55	29.60	28.45	28.70	509,885	-0.45(-1.54%)
Sep 19, 2018	29.60	29.80	29.00	29.15	431,390	-0.45(-1.52%)
Sep 18, 2018	29.75	30.05	29.55	29.60	336,403	-0.15(-0.50%)
Sep 17, 2018	29.50	29.75	29.10	29.75	358,348	+0.20(+0.68%)
Sep 14, 2018	29.10	29.60	29.05	29.55	512,300	+0.35(+1.20%)
Sep 13, 2018	29.00	29.30	28.60	29.20	380,898	+0.55(+1.92%)
Sep 12, 2018	28.80	29.15	28.35	28.65	442,129	+0.35(+1.24%)
Sep 11, 2018	28.10	28.45	27.85	28.30	225,973	+0.10(+0.35%)
Sep 10, 2018	28.25	28.75	28.05	28.20	286,656	+0.00(+0.00%)
Sep 07, 2018	28.10	28.55	28.00	28.20	280,200	-0.15(-0.53%)
Sep 06, 2018	28.60	29.05	28.25	28.35	414,833	-0.15(-0.53%)
Sep 05, 2018	28.15	28.76	27.80	28.50	670,823	+0.35(+1.24%)
Sep 04, 2018	28.00	28.25	27.60	28.15	302,837	-0.10(-0.35%)
Aug 31, 2018		28.25	28.25	28.25	0	+0.55(+1.99%)
Aug 30, 2018	27.45	27.90	27.10	27.70	326,023	+0.15(+0.54%)
Aug 29, 2018	27.30	27.75	27.20	27.55	257,803	+0.25(+0.92%)
Aug 28, 2018	27.60	27.75	27.20	27.30	266,139	-0.30(-1.09%)
Aug 27, 2018	27.50	27.90	27.35	27.60	359,472	+0.15(+0.55%)
Aug 24, 2018	27.30	27.70	26.90	27.45	502,300	+0.35(+1.29%)
Aug 23, 2018	26.85	27.35	26.60	27.10	516,845	+0.10(+0.37%)
Aug 22, 2018	26.60	27.10	26.50	27.00	460,398	+0.45(+1.69%)
Aug 21, 2018	26.05	26.80	25.80	26.55	556,042	+0.55(+2.12%)
Aug 20, 2018	25.45	26.15	25.35	26.00	490,340	+0.70(+2.77%)
Aug 17, 2018	24.75	25.35	24.75	25.30	264,600	+0.65(+2.64%)
Aug 16, 2018	24.45	24.85	24.30	24.65	187,793	+0.40(+1.65%)
Aug 15, 2018	24.85	24.85	23.60	24.25	380,883	-0.80(-3.19%)
Aug 14, 2018	24.75	25.20	24.70	25.05	225,310	+0.35(+1.42%)
Aug 13, 2018	24.75	24.95	24.40	24.70	274,747	+0.05(+0.20%)
Aug 10, 2018	24.55	24.75	24.15	24.65	272,200	-0.15(-0.60%)
Aug 09, 2018	25.20	25.39	24.70	24.80	229,962	-0.50(-1.98%)
Aug 08, 2018	26.05	26.29	25.23	25.30	368,650	-0.80(-3.07%)
Aug 07, 2018	25.95	26.75	25.95	26.10	501,178	+0.25(+0.97%)
Aug 06, 2018	25.15	25.85	25.00	25.85	505,938	+0.75(+2.99%)
Aug 03, 2018	25.40	25.70	25.00	25.10	441,900	+0.20(+0.80%)
Aug 02, 2018	24.40	25.25	24.05	24.90	671,433	-0.55(-2.16%)

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.