Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.380	5.490	5.247	5.450	843,634	+0.03(+0.55%)
Mar 30, 2016	5.640	5.690	5.290	5.420	845,722	-0.13(-2.34%)
Mar 29, 2016	5.210	5.560	5.135	5.550	666,672	+0.25(+4.72%)
Mar 28, 2016	5.390	5.400	5.140	5.300	635,283	-0.10(-1.85%)
Mar 24, 2016	5.200	5.400	5.400	5.400	655,200	+0.07(+1.31%)
Mar 23, 2016	5.480	5.520	5.320	5.330	687,912	-0.21(-3.79%)
Mar 22, 2016	5.510	5.630	5.490	5.540	789,596	-0.14(-2.46%)
Mar 21, 2016	5.680	5.810	5.590	5.680	1,103,495	-0.03(-0.53%)
Mar 18, 2016	5.920	5.960	5.530	5.710	2,102,641	-0.02(-0.35%)
Mar 17, 2016	5.100	5.780	5.050	5.730	1,756,499	+0.65(+12.80%)
Mar 16, 2016	4.780	5.160	4.760	5.080	944,515	+0.31(+6.50%)
Mar 15, 2016	4.870	4.870	4.580	4.770	819,928	-0.23(-4.60%)
Mar 14, 2016	4.870	5.100	4.820	5.000	846,442	+0.05(+1.01%)
Mar 11, 2016	4.680	5.040	4.680	4.950	1,174,870	+0.31(+6.68%)
Mar 10, 2016	4.630	4.670	4.460	4.640	931,530	+0.00(+0.00%)
Mar 09, 2016	4.760	4.860	4.400	4.640	1,013,214	-0.06(-1.28%)
Mar 08, 2016	4.920	4.970	4.500	4.700	1,348,095	-0.28(-5.62%)
Mar 07, 2016	4.800	5.060	4.710	4.980	1,687,686	+0.32(+6.87%)
Mar 04, 2016	4.220	4.790	4.215	4.660	2,807,932	+0.49(+11.75%)
Mar 03, 2016	3.860	4.195	3.790	4.170	2,866,188	+0.40(+10.61%)
Mar 02, 2016	3.660	3.830	3.550	3.770	3,221,096	+0.10(+2.72%)

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.