Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.26	25.60	25.60	25.60	351,618	-0.67(-2.54%)
Dec 30, 2009	26.62	26.76	26.17	26.27	429,464	-0.56(-2.10%)
Dec 29, 2009	26.81	26.91	26.59	26.83	616,292	+0.14(+0.51%)
Dec 28, 2009	26.78	26.96	26.61	26.70	665,522	-0.01(-0.03%)
Dec 24, 2009	26.28	26.71	26.18	26.71	210,913	+0.42(+1.60%)
Dec 23, 2009	26.21	26.47	26.01	26.28	718,023	+0.11(+0.42%)
Dec 22, 2009	25.55	26.19	25.44	26.17	1,041,904	+0.80(+3.14%)
Dec 21, 2009	24.92	25.50	24.92	25.38	607,329	+0.60(+2.43%)
Dec 18, 2009	24.58	24.98	24.58	24.77	1,110,518	+0.21(+0.84%)
Dec 17, 2009	24.63	24.86	24.43	24.57	482,921	-0.62(-2.46%)
Dec 16, 2009	25.43	25.64	25.19	25.19	1,078,362	-0.10(-0.38%)
Dec 15, 2009	25.26	25.79	25.09	25.28	774,558	-0.21(-0.81%)
Dec 14, 2009	25.44	25.55	25.37	25.49	953,059	+0.10(+0.38%)
Dec 11, 2009	23.72	25.51	23.67	25.39	1,449,337	+1.37(+5.69%)
Dec 10, 2009	24.13	24.52	23.98	24.03	625,229	+0.14(+0.57%)
Dec 09, 2009	23.76	24.00	23.34	23.89	629,888	+0.16(+0.67%)
Dec 08, 2009	24.18	24.20	23.55	23.73	1,000,196	-0.75(-3.08%)
Dec 07, 2009	24.47	24.73	24.27	24.49	779,898	-0.05(-0.19%)
Dec 04, 2009	24.71	25.07	23.92	24.54	846,727	+0.21(+0.88%)
Dec 03, 2009	24.86	25.16	24.32	24.32	671,365	-0.54(-2.17%)
Dec 02, 2009	25.27	25.51	24.68	24.86	863,062	-0.37(-1.45%)
Dec 01, 2009	24.79	25.44	24.76	25.23	948,442	+0.58(+2.35%)
Nov 30, 2009	25.08	25.12	24.33	24.65	773,238	-0.54(-2.14%)
Nov 27, 2009	25.08	25.59	24.62	25.19	170,278	-0.73(-2.82%)
Nov 25, 2009	25.55	25.95	25.38	25.92	442,163	+0.38(+1.49%)
Nov 24, 2009	25.99	26.04	25.33	25.54	530,785	-0.55(-2.10%)
Nov 23, 2009	26.35	26.66	25.93	26.09	478,599	+0.28(+1.08%)
Nov 20, 2009	25.70	26.01	25.62	25.81	1,072,482	+0.00(+0.00%)
Nov 19, 2009	26.30	26.32	25.62	25.81	505,299	-0.70(-2.64%)
Nov 18, 2009	26.98	27.02	26.40	26.51	481,368	-0.55(-2.03%)
Nov 17, 2009	26.75	27.09	26.65	27.05	389,204	+0.14(+0.53%)
Nov 16, 2009	26.31	27.13	26.31	26.91	587,244	+0.78(+2.98%)
Nov 13, 2009	26.24	26.35	25.98	26.13	481,514	+0.12(+0.46%)
Nov 12, 2009	26.44	26.53	25.96	26.01	582,108	-0.44(-1.65%)
Nov 11, 2009	26.71	26.73	26.09	26.45	1,315,660	+0.08(+0.30%)
Nov 10, 2009	26.67	26.81	26.24	26.37	490,322	-0.35(-1.31%)
Nov 09, 2009	26.24	26.78	26.24	26.72	679,933	+0.80(+3.10%)
Nov 06, 2009	25.57	26.15	25.30	25.92	991,576	+0.15(+0.59%)
Nov 05, 2009	25.66	25.99	25.53	25.77	1,270,975	+0.37(+1.44%)
Nov 04, 2009	26.21	26.28	25.32	25.40	1,023,004	-0.55(-2.11%)
Nov 03, 2009	25.01	26.05	24.77	25.95	997,519	+0.80(+3.19%)
Nov 02, 2009	25.09	25.43	24.41	25.15	1,000,305	+0.14(+0.54%)
Oct 30, 2009	25.86	26.02	24.74	25.01	1,439,586	-1.02(-3.94%)
Oct 29, 2009	26.32	26.32	24.90	26.04	1,818,284	-0.75(-2.79%)
Oct 28, 2009	27.99	28.06	26.62	26.78	1,301,223	-1.14(-4.10%)
Oct 27, 2009	28.32	28.71	27.83	27.93	585,697	-0.32(-1.12%)
Oct 26, 2009	28.90	29.56	28.08	28.25	556,383	-0.72(-2.50%)
Oct 23, 2009	29.02	29.03	28.69	28.97	1,229,611	-0.69(-2.33%)
Oct 22, 2009	29.29	29.89	29.05	29.66	557,298	+0.44(+1.49%)
Oct 21, 2009	29.03	29.76	29.00	29.22	656,445	-0.02(-0.08%)
Oct 20, 2009	28.88	29.35	28.87	29.25	488,970	-0.44(-1.47%)
Oct 19, 2009	29.23	29.91	29.21	29.68	611,548	+0.52(+1.80%)
Oct 16, 2009	28.79	29.31	28.76	29.16	614,772	-0.10(-0.33%)
Oct 15, 2009	28.66	29.32	28.60	29.25	631,848	+0.41(+1.40%)
Oct 14, 2009	28.59	28.94	28.35	28.85	639,126	+0.66(+2.34%)
Oct 13, 2009	28.34	28.42	27.89	28.19	381,134	-0.29(-1.00%)
Oct 12, 2009	28.56	28.68	28.36	28.48	563,697	-0.10(-0.36%)
Oct 09, 2009	27.93	28.60	27.79	28.58	578,684	+0.39(+1.38%)
Oct 08, 2009	27.59	28.35	27.20	28.19	1,366,099	+0.96(+3.53%)
Oct 07, 2009	27.20	27.48	26.93	27.23	527,683	-0.02(-0.06%)
Oct 06, 2009	27.42	27.52	26.89	27.25	999,619	+0.05(+0.18%)
Oct 05, 2009	26.55	27.36	26.55	27.20	667,302	+0.71(+2.70%)
Oct 02, 2009	26.52	26.75	26.30	26.48	576,732	-0.44(-1.65%)

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.