Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	46.02	46.05	44.59	44.87	770,086	-1.54(-3.32%)
Feb 28, 2008	46.91	47.45	46.07	46.41	704,973	-0.94(-1.98%)
Feb 27, 2008	47.04	47.94	46.58	47.35	496,269	-0.02(-0.03%)
Feb 26, 2008	47.01	47.63	46.54	47.37	623,645	+0.29(+0.61%)
Feb 25, 2008	46.23	47.17	45.63	47.08	584,898	+0.91(+1.96%)
Feb 22, 2008	45.88	46.17	44.68	46.17	744,716	+0.52(+1.13%)
Feb 21, 2008	46.07	46.36	45.34	45.66	881,375	-0.30(-0.66%)
Feb 20, 2008	45.00	46.06	44.52	45.96	638,767	+0.83(+1.85%)
Feb 19, 2008	44.98	46.02	44.88	45.13	843,911	+1.10(+2.49%)
Feb 18, 2008	43.77	44.16	43.06	44.03	0	+0.00(+0.00%)
Feb 15, 2008	43.77	44.16	43.06	44.03	721,844	+0.00(+0.00%)
Feb 14, 2008	44.48	44.56	43.77	44.03	621,499	-0.44(-1.00%)
Feb 13, 2008	44.35	44.76	43.96	44.47	760,342	+0.57(+1.30%)
Feb 12, 2008	44.37	44.98	43.43	43.90	689,709	-0.09(-0.20%)
Feb 11, 2008	43.40	44.19	42.76	43.99	904,458	+0.70(+1.61%)
Feb 08, 2008	42.52	43.66	42.46	43.29	707,014	+0.76(+1.79%)
Feb 07, 2008	42.50	42.89	42.08	42.53	1,419,221	-0.14(-0.34%)
Feb 06, 2008	44.04	44.28	42.50	42.67	1,321,455	-1.06(-2.42%)
Feb 05, 2008	45.07	45.27	43.60	43.73	811,249	-2.07(-4.53%)
Feb 04, 2008	46.64	46.64	45.01	45.80	800,737	-0.33(-0.71%)
Feb 01, 2008	45.38	46.41	45.13	46.13	1,160,606	+1.03(+2.29%)
Jan 31, 2008	44.38	45.71	41.73	45.09	2,005,918	+1.37(+3.12%)
Jan 30, 2008	44.43	44.63	42.92	43.73	1,037,046	-0.02(-0.04%)
Jan 29, 2008	43.84	44.16	43.08	43.74	1,276,204	+0.43(+0.99%)
Jan 28, 2008	41.85	43.85	41.85	43.31	1,487,908	+1.40(+3.34%)
Jan 25, 2008	41.11	43.15	41.11	41.92	1,430,040	+1.18(+2.91%)
Jan 24, 2008	40.28	41.19	39.52	40.73	1,647,581	+1.57(+4.02%)
Jan 23, 2008	37.31	39.34	36.62	39.16	1,873,322	+0.83(+2.18%)
Jan 22, 2008	38.14	38.84	36.62	38.33	1,224,276	-1.42(-3.58%)
Jan 21, 2008	39.56	40.98	39.07	39.75	0	+0.00(+0.00%)
Jan 18, 2008	39.56	40.98	39.07	39.75	1,406,286	+0.27(+0.68%)
Jan 17, 2008	41.30	41.96	39.34	39.48	1,367,303	-1.97(-4.75%)
Jan 16, 2008	42.70	43.02	41.26	41.45	1,193,230	-1.51(-3.51%)
Jan 15, 2008	44.88	44.90	42.81	42.96	1,402,742	-2.06(-4.57%)
Jan 14, 2008	45.55	45.79	44.78	45.01	925,060	-0.11(-0.25%)
Jan 11, 2008	45.09	46.23	44.88	45.13	766,309	-0.26(-0.58%)
Jan 10, 2008	45.12	45.81	44.68	45.39	1,363,041	-0.15(-0.33%)
Jan 09, 2008	46.67	46.67	44.39	45.54	1,063,479	-1.09(-2.33%)
Jan 08, 2008	47.74	48.53	46.49	46.63	953,134	-1.03(-2.17%)
Jan 07, 2008	48.56	49.14	47.29	47.66	1,017,155	-0.78(-1.61%)
Jan 04, 2008	49.32	49.41	48.12	48.44	623,668	-1.45(-2.91%)
Jan 03, 2008	50.05	50.50	49.37	49.89	699,586	-0.17(-0.33%)
Jan 02, 2008	50.79	51.23	49.61	50.06	673,915	-0.83(-1.64%)
Jan 01, 2008	51.91	51.96	50.83	50.89	0	+0.00(+0.00%)
Dec 31, 2007	51.91	51.96	50.83	50.89	476,000	-0.98(-1.88%)
Dec 28, 2007	52.67	52.82	51.58	51.87	364,333	-0.08(-0.15%)
Dec 27, 2007	51.86	52.83	51.58	51.95	428,287	-0.28(-0.53%)
Dec 26, 2007	51.50	52.74	51.20	52.23	400,716	+0.33(+0.63%)
Dec 24, 2007	51.91	52.00	51.13	51.90	342,176	+0.51(+0.99%)
Dec 21, 2007	50.71	51.73	50.41	51.39	951,712	+1.32(+2.63%)
Dec 20, 2007	49.60	50.18	48.99	50.07	561,670	+0.95(+1.92%)
Dec 19, 2007	49.32	50.04	48.81	49.13	572,137	-0.20(-0.40%)
Dec 18, 2007	48.85	49.63	48.64	49.33	769,079	+0.87(+1.80%)
Dec 17, 2007	49.67	49.77	48.02	48.45	642,399	-1.55(-3.10%)
Dec 14, 2007	50.10	50.61	49.85	50.00	688,020	-0.62(-1.22%)
Dec 13, 2007	49.99	50.67	49.33	50.62	796,497	+0.51(+1.01%)
Dec 12, 2007	49.66	51.18	49.66	50.11	790,332	+1.56(+3.22%)
Dec 11, 2007	51.75	51.77	48.25	48.55	1,085,509	-2.97(-5.77%)
Dec 10, 2007	49.60	51.56	49.60	51.52	679,317	+1.92(+3.88%)
Dec 07, 2007	49.92	51.13	49.33	49.60	840,190	-0.10(-0.21%)
Dec 06, 2007	47.39	49.92	47.39	49.70	1,033,329	+2.15(+4.53%)
Dec 05, 2007	46.66	47.60	46.27	47.55	871,430	+1.56(+3.40%)
Dec 04, 2007	46.36	46.47	45.48	45.98	1,003,114	-1.21(-2.56%)

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.