Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.78	22.23	20.78	21.99	897,291	+1.22(+5.85%)
Dec 30, 2008	19.76	20.77	19.60	20.77	572,078	+1.11(+5.66%)
Dec 29, 2008	20.18	20.25	19.27	19.66	708,197	-0.52(-2.60%)
Dec 26, 2008	19.90	20.22	19.64	20.18	326,404	+0.43(+2.17%)
Dec 24, 2008	19.60	19.86	19.21	19.75	326,670	+0.13(+0.65%)
Dec 23, 2008	19.79	20.10	19.33	19.63	849,096	-0.08(-0.40%)
Dec 22, 2008	21.27	21.39	19.09	19.71	796,121	-1.52(-7.15%)
Dec 19, 2008	20.45	21.53	20.18	21.22	1,419,075	+0.97(+4.78%)
Dec 18, 2008	20.38	20.87	19.79	20.26	1,062,510	+0.05(+0.24%)
Dec 17, 2008	19.54	20.75	19.46	20.21	1,330,516	-0.08(-0.39%)
Dec 16, 2008	19.31	20.32	19.21	20.29	1,377,639	+1.15(+6.02%)
Dec 15, 2008	19.87	20.22	18.71	19.14	1,288,180	-0.46(-2.35%)
Dec 12, 2008	17.91	19.63	17.90	19.60	944,668	+0.91(+4.84%)
Dec 11, 2008	19.82	19.91	18.36	18.69	798,387	-1.44(-7.14%)
Dec 10, 2008	19.53	20.41	19.35	20.13	710,666	+0.82(+4.24%)
Dec 09, 2008	19.64	20.13	18.51	19.31	1,194,480	-0.21(-1.10%)
Dec 08, 2008	18.00	19.70	18.00	19.52	1,187,475	+1.99(+11.32%)
Dec 05, 2008	15.91	17.65	15.37	17.54	821,382	+1.27(+7.81%)
Dec 04, 2008	17.44	17.80	15.91	16.27	1,072,900	-1.48(-8.33%)
Dec 03, 2008	16.98	18.21	16.63	17.75	959,917	-0.26(-1.46%)
Dec 02, 2008	16.81	18.17	16.43	18.01	995,793	+1.55(+9.41%)
Dec 01, 2008	19.15	19.37	16.44	16.46	1,034,627	-3.52(-17.61%)
Nov 28, 2008	18.94	19.98	18.28	19.98	554,107	+1.01(+5.32%)
Nov 26, 2008	16.68	19.10	16.20	18.97	994,518	+1.84(+10.76%)
Nov 25, 2008	17.22	17.34	16.27	17.13	1,241,329	+0.10(+0.56%)
Nov 24, 2008	16.10	17.36	15.77	17.03	830,925	+1.16(+7.31%)
Nov 21, 2008	14.93	15.87	14.56	15.87	1,361,786	+1.45(+10.02%)
Nov 20, 2008	15.25	16.07	14.33	14.43	1,903,085	-0.88(-5.76%)
Nov 19, 2008	17.25	17.45	15.30	15.31	1,119,358	-1.95(-11.28%)
Nov 18, 2008	17.26	17.66	16.56	17.25	1,172,630	+0.06(+0.32%)
Nov 17, 2008	17.55	17.88	16.97	17.20	1,493,328	-0.52(-2.96%)
Nov 14, 2008	17.83	18.76	17.62	17.72	0	-0.57(-3.13%)
Nov 13, 2008	16.53	18.30	15.53	18.29	1,174,771	+1.89(+11.53%)
Nov 12, 2008	16.67	17.65	16.36	16.40	1,394,264	-0.77(-4.49%)
Nov 11, 2008	17.24	17.71	16.65	17.17	915,541	-0.78(-4.34%)
Nov 10, 2008	18.15	19.26	17.66	17.95	1,232,925	+0.37(+2.12%)
Nov 07, 2008	16.90	17.59	16.80	17.58	1,213,842	+0.85(+5.08%)
Nov 06, 2008	18.62	19.10	16.36	16.73	2,132,948	-2.22(-11.74%)
Nov 05, 2008	19.57	20.57	18.88	18.95	1,757,530	-0.93(-4.67%)
Nov 04, 2008	19.38	20.26	19.28	19.88	1,432,242	+1.06(+5.61%)
Nov 03, 2008	18.70	19.03	18.20	18.83	1,187,797	+0.02(+0.13%)
Oct 31, 2008	18.29	19.02	17.42	18.80	1,805,294	+0.47(+2.56%)
Oct 30, 2008	15.34	18.45	15.34	18.33	2,186,254	+2.07(+12.70%)
Oct 29, 2008	16.48	17.11	15.41	16.27	1,993,571	+0.08(+0.49%)
Oct 28, 2008	14.73	16.20	14.54	16.19	1,594,703	+1.86(+12.97%)
Oct 27, 2008	14.72	15.06	14.07	14.33	986,877	-0.41(-2.75%)
Oct 24, 2008	14.60	15.47	13.94	14.73	1,270,226	-1.11(-7.02%)
Oct 23, 2008	16.05	16.41	14.96	15.85	1,661,000	-0.05(-0.30%)
Oct 22, 2008	16.96	16.96	15.36	15.89	1,299,968	-1.58(-9.05%)
Oct 21, 2008	18.14	18.69	17.43	17.48	1,678,437	-0.98(-5.34%)
Oct 20, 2008	17.89	18.66	17.40	18.46	1,362,679	+0.76(+4.31%)
Oct 17, 2008	18.10	19.33	17.59	17.70	1,659,819	-1.15(-6.11%)
Oct 16, 2008	17.61	18.91	16.97	18.85	1,509,931	+1.25(+7.08%)
Oct 15, 2008	20.85	20.85	17.48	17.60	1,526,366	-3.11(-15.03%)
Oct 14, 2008	21.92	22.03	19.92	20.72	1,623,510	-0.20(-0.95%)
Oct 13, 2008	18.62	20.91	18.62	20.91	1,473,606	+2.92(+16.25%)
Oct 10, 2008	18.00	19.20	16.11	17.99	2,663,946	-0.95(-5.03%)
Oct 09, 2008	21.43	21.87	18.64	18.94	2,023,884	-2.39(-11.21%)
Oct 08, 2008	20.89	22.51	20.06	21.34	1,931,305	-0.31(-1.43%)
Oct 07, 2008	24.24	24.43	21.39	21.65	1,586,695	-2.37(-9.86%)
Oct 06, 2008	24.66	24.89	22.08	24.01	1,515,586	-1.25(-4.97%)
Oct 03, 2008	25.89	27.22	25.22	25.27	0	-0.19(-0.75%)
Oct 02, 2008	28.30	28.30	25.33	25.46	1,158,423	-2.96(-10.42%)

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.