Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	25.45	25.36	25.36	25.36	430,466	-0.07(-0.28%)
Dec 30, 2013	25.66	25.79	25.39	25.43	177,980	-0.20(-0.78%)
Dec 27, 2013	25.37	25.72	25.29	25.63	237,354	+0.34(+1.36%)
Dec 26, 2013	25.30	25.42	25.17	25.29	177,891	+0.08(+0.32%)
Dec 24, 2013	25.16	25.26	25.11	25.21	97,502	+0.04(+0.14%)
Dec 23, 2013	24.87	25.17	24.87	25.17	372,462	+0.41(+1.64%)
Dec 20, 2013	24.39	24.78	24.32	24.77	535,753	+0.42(+1.71%)
Dec 19, 2013	24.39	24.48	24.29	24.35	251,458	-0.06(-0.26%)
Dec 18, 2013	24.22	24.43	24.07	24.41	606,209	+0.28(+1.16%)
Dec 17, 2013	24.05	24.22	23.94	24.13	381,539	+0.14(+0.60%)
Dec 16, 2013	23.85	24.11	23.80	23.99	513,202	+0.20(+0.84%)
Dec 13, 2013	24.19	24.29	23.72	23.79	514,297	-0.24(-0.98%)
Dec 12, 2013	23.73	24.16	23.73	24.02	326,087	+0.24(+0.99%)
Dec 11, 2013	24.32	24.41	23.64	23.79	803,096	-0.55(-2.27%)
Dec 10, 2013	24.23	24.65	23.99	24.34	971,483	-0.01(-0.04%)
Dec 09, 2013	24.49	24.67	24.27	24.35	536,437	-0.14(-0.55%)
Dec 06, 2013	25.14	25.23	24.46	24.48	616,427	-0.38(-1.53%)
Dec 05, 2013	24.42	25.08	24.39	24.86	781,556	+0.43(+1.78%)
Dec 04, 2013	23.91	24.78	23.86	24.43	913,550	+0.46(+1.93%)
Dec 03, 2013	23.70	24.03	23.69	23.97	828,216	+0.07(+0.30%)
Dec 02, 2013	23.71	24.17	23.25	23.90	760,898	+0.24(+0.99%)
Nov 29, 2013	23.65	23.79	23.61	23.66	271,012	+0.01(+0.04%)
Nov 27, 2013	23.71	23.82	23.56	23.65	629,392	-0.01(-0.04%)
Nov 26, 2013	23.68	23.80	23.60	23.66	447,164	-0.06(-0.27%)
Nov 25, 2013	23.82	23.86	23.63	23.72	385,172	-0.13(-0.53%)
Nov 22, 2013	24.16	24.16	23.79	23.85	288,135	-0.34(-1.42%)
Nov 21, 2013	24.11	24.27	24.01	24.20	335,268	+0.14(+0.56%)
Nov 20, 2013	24.01	24.22	23.95	24.06	423,269	+0.15(+0.64%)
Nov 19, 2013	24.20	24.33	23.78	23.91	253,856	-0.34(-1.42%)
Nov 18, 2013	24.47	24.56	24.20	24.25	381,324	-0.13(-0.52%)
Nov 15, 2013	24.34	24.45	24.12	24.38	185,392	+0.07(+0.30%)
Nov 14, 2013	24.46	24.47	24.21	24.30	331,124	-0.15(-0.63%)
Nov 13, 2013	24.30	24.47	24.29	24.46	299,263	-0.09(-0.37%)
Nov 12, 2013	24.57	24.79	24.48	24.55	385,041	-0.10(-0.40%)
Nov 11, 2013	24.51	24.71	24.38	24.65	287,868	+0.11(+0.44%)
Nov 08, 2013	24.41	24.78	24.34	24.54	448,099	+0.17(+0.71%)
Nov 07, 2013	24.88	25.16	24.29	24.37	680,541	-0.39(-1.57%)
Nov 06, 2013	25.00	25.22	24.67	24.76	642,393	-0.05(-0.18%)
Nov 05, 2013	25.18	25.19	24.78	24.80	578,274	-0.48(-1.90%)
Nov 04, 2013	25.45	25.45	25.26	25.28	367,986	+0.03(+0.11%)
Nov 01, 2013	25.33	25.53	25.05	25.25	487,756	+0.03(+0.11%)
Oct 31, 2013	25.34	25.40	25.15	25.23	661,759	-0.12(-0.46%)
Oct 30, 2013	25.56	25.63	25.18	25.34	573,349	-0.22(-0.85%)
Oct 29, 2013	25.90	26.14	25.49	25.56	626,390	-0.18(-0.70%)
Oct 28, 2013	25.98	26.18	25.70	25.74	490,439	-0.30(-1.15%)
Oct 25, 2013	26.18	26.19	25.79	26.04	464,310	-0.04(-0.14%)
Oct 24, 2013	25.75	26.23	25.53	26.08	562,867	+0.44(+1.73%)
Oct 23, 2013	25.36	25.79	25.34	25.63	627,061	+0.05(+0.21%)
Oct 22, 2013	24.89	25.62	24.81	25.58	739,329	+0.78(+3.14%)
Oct 21, 2013	24.58	24.90	24.48	24.80	464,282	+0.20(+0.81%)
Oct 18, 2013	24.35	24.68	24.23	24.60	373,539	+0.41(+1.68%)
Oct 17, 2013	24.20	24.58	24.05	24.20	695,702	-0.16(-0.67%)
Oct 16, 2013	24.35	24.60	24.20	24.36	615,125	+0.10(+0.41%)
Oct 15, 2013	24.03	24.33	23.82	24.26	1,113,000	+0.23(+0.94%)
Oct 14, 2013	23.16	24.07	23.03	24.03	942,261	+1.20(+5.27%)
Oct 11, 2013	22.43	22.85	22.43	22.83	766,951	+0.40(+1.77%)
Oct 10, 2013	22.20	22.48	22.08	22.43	1,328,137	+0.56(+2.54%)
Oct 09, 2013	21.69	22.04	21.41	21.87	918,609	+0.30(+1.37%)
Oct 08, 2013	21.94	22.07	21.56	21.58	398,677	-0.41(-1.88%)
Oct 07, 2013	21.98	22.13	21.91	21.99	615,644	-0.25(-1.13%)
Oct 04, 2013	22.13	22.35	22.07	22.24	599,761	+0.18(+0.81%)
Oct 03, 2013	22.38	22.47	21.84	22.06	436,240	-0.40(-1.80%)
Oct 02, 2013	22.19	22.54	22.19	22.47	753,318	+0.09(+0.40%)

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.