Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.42	13.73	13.23	13.69	175,494	+0.26(+1.92%)
Apr 29, 2003	13.56	13.65	13.25	13.43	215,024	-0.13(-0.97%)
Apr 28, 2003	13.10	13.68	13.09	13.56	359,801	+0.46(+3.52%)
Apr 25, 2003	13.22	13.31	13.07	13.10	112,548	-0.12(-0.93%)
Apr 24, 2003	13.09	13.29	12.71	13.23	230,132	-0.06(-0.45%)
Apr 23, 2003	13.29	13.32	13.07	13.29	106,883	+0.00(+0.03%)
Apr 22, 2003	13.17	13.32	13.01	13.28	140,244	+0.10(+0.75%)
Apr 21, 2003	12.99	13.19	12.89	13.18	152,330	+0.19(+1.50%)
Apr 17, 2003	13.05	13.14	12.91	12.99	212,003	-0.07(-0.52%)
Apr 16, 2003	13.13	13.15	13.02	13.05	97,566	-0.05(-0.36%)
Apr 15, 2003	12.98	13.17	12.97	13.10	203,191	+0.11(+0.86%)
Apr 14, 2003	12.81	13.03	12.79	12.99	110,533	+0.20(+1.55%)
Apr 11, 2003	12.79	12.98	12.73	12.79	65,338	-0.10(-0.77%)
Apr 10, 2003	12.81	12.93	12.81	12.89	91,649	+0.08(+0.62%)
Apr 09, 2003	12.94	13.06	12.76	12.81	124,130	-0.12(-0.92%)
Apr 08, 2003	12.98	12.99	12.85	12.93	158,499	-0.06(-0.49%)
Apr 07, 2003	12.63	13.07	12.63	13.00	201,680	+0.41(+3.28%)
Apr 04, 2003	12.87	12.90	12.56	12.58	568,658	-0.45(-3.44%)
Apr 03, 2003	12.63	13.24	12.55	13.03	448,430	+0.41(+3.21%)
Apr 02, 2003	12.45	12.78	12.45	12.63	143,266	+0.31(+2.52%)
Apr 01, 2003	12.11	12.32	12.03	12.32	198,029	+0.21(+1.71%)
Mar 31, 2003	11.91	12.15	11.69	12.11	218,549	+0.11(+0.89%)
Mar 28, 2003	12.14	12.14	11.91	12.00	128,662	-0.13(-1.08%)
Mar 27, 2003	12.05	12.15	11.95	12.13	96,937	+0.04(+0.33%)
Mar 26, 2003	12.09	12.17	12.03	12.09	116,702	+0.02(+0.16%)
Mar 25, 2003	12.07	12.21	11.95	12.07	116,954	+0.03(+0.23%)
Mar 24, 2003	12.41	12.44	11.80	12.05	180,530	-0.41(-3.28%)
Mar 21, 2003	12.08	12.46	11.97	12.46	129,669	+0.52(+4.32%)
Mar 20, 2003	11.93	11.97	11.72	11.94	129,795	-0.04(-0.30%)
Mar 19, 2003	12.03	12.05	11.91	11.97	81,200	-0.02(-0.20%)
Mar 18, 2003	11.99	12.02	11.83	12.00	99,329	+0.05(+0.43%)
Mar 17, 2003	11.44	11.95	11.34	11.95	503,571	+0.47(+4.12%)
Mar 14, 2003	11.48	11.70	11.39	11.47	187,076	+0.01(+0.10%)
Mar 13, 2003	11.10	11.52	11.08	11.46	91,146	+0.43(+3.93%)
Mar 12, 2003	11.02	11.16	10.92	11.03	96,937	+0.01(+0.11%)
Mar 11, 2003	11.08	11.20	11.02	11.02	76,416	-0.09(-0.79%)
Mar 10, 2003	11.22	11.26	11.07	11.10	106,757	-0.15(-1.31%)
Mar 07, 2003	11.44	11.26	11.10	11.25	312,717	-0.13(-1.12%)
Mar 06, 2003	11.44	11.44	11.27	11.38	114,940	-0.02(-0.17%)
Mar 05, 2003	11.58	11.74	11.34	11.40	247,757	-0.19(-1.68%)
Mar 04, 2003	12.02	12.03	11.56	11.59	137,978	-0.43(-3.54%)
Mar 03, 2003	12.02	12.21	12.01	12.02	188,335	+0.04(+0.30%)
Feb 28, 2003	12.01	12.23	11.91	11.98	100,966	-0.01(-0.10%)
Feb 27, 2003	11.92	12.03	11.88	11.99	94,545	+0.08(+0.63%)
Feb 26, 2003	12.11	12.19	11.91	11.92	104,742	-0.19(-1.61%)
Feb 25, 2003	11.89	12.12	11.88	12.11	307,933	+0.20(+1.67%)
Feb 24, 2003	11.82	12.04	11.75	11.91	278,852	+0.16(+1.35%)
Feb 21, 2003	11.68	11.86	11.68	11.76	313,599	+0.09(+0.78%)
Feb 20, 2003	11.62	11.74	11.58	11.66	154,848	+0.05(+0.41%)
Feb 19, 2003	11.62	11.64	11.52	11.62	131,683	+0.03(+0.24%)
Feb 18, 2003	11.50	11.62	11.50	11.59	109,149	+0.19(+1.67%)
Feb 14, 2003	11.28	11.47	11.24	11.40	150,819	+0.15(+1.31%)
Feb 13, 2003	11.16	11.28	11.16	11.25	100,336	+0.06(+0.50%)
Feb 12, 2003	11.44	11.48	11.16	11.20	103,232	-0.23(-1.98%)
Feb 11, 2003	11.46	11.56	11.35	11.42	151,323	+0.02(+0.17%)
Feb 10, 2003	11.32	11.41	11.22	11.40	188,335	+0.07(+0.60%)
Feb 07, 2003	11.29	11.43	11.29	11.34	207,345	+0.07(+0.63%)
Feb 06, 2003	11.32	11.38	11.22	11.26	138,230	-0.07(-0.63%)
Feb 05, 2003	11.34	11.45	11.32	11.34	212,255	-0.04(-0.31%)
Feb 04, 2003	11.32	11.40	11.30	11.37	212,003	+0.01(+0.10%)
Feb 03, 2003	11.46	11.58	11.32	11.36	276,964	-0.03(-0.28%)
Jan 31, 2003	11.09	11.39	11.06	11.39	161,394	+0.26(+2.32%)
Jan 30, 2003	11.40	11.44	11.10	11.13	165,800	-0.42(-3.64%)
Jan 29, 2003	11.39	11.60	11.23	11.55	99,958	+0.15(+1.29%)
Jan 28, 2003	11.63	11.68	11.41	11.41	143,769	-0.20(-1.71%)
Jan 27, 2003	11.77	11.77	11.46	11.61	143,391	-0.16(-1.35%)
Jan 24, 2003	12.03	12.03	11.74	11.76	92,153	-0.26(-2.18%)
Jan 23, 2003	11.93	12.07	11.88	12.03	95,300	+0.19(+1.61%)
Jan 22, 2003	11.88	11.89	11.77	11.84	171,466	-0.06(-0.53%)
Jan 21, 2003	12.03	12.11	11.87	11.90	64,960	-0.19(-1.61%)
Jan 17, 2003	12.33	12.33	12.07	12.09	89,258	-0.27(-2.15%)
Jan 16, 2003	12.22	12.45	12.21	12.36	111,541	+0.15(+1.20%)
Jan 15, 2003	12.29	12.31	12.19	12.21	152,078	-0.10(-0.81%)
Jan 14, 2003	12.39	12.40	12.23	12.31	154,596	-0.11(-0.90%)
Jan 13, 2003	12.46	12.58	12.35	12.42	137,474	-0.13(-1.07%)
Jan 10, 2003	12.67	12.70	12.55	12.56	114,058	-0.13(-1.03%)
Jan 09, 2003	12.47	12.71	12.47	12.69	69,492	+0.23(+1.85%)
Jan 08, 2003	12.67	12.71	12.43	12.46	125,263	-0.24(-1.91%)
Jan 07, 2003	12.83	12.95	12.63	12.70	206,590	-0.10(-0.78%)
Jan 06, 2003	12.77	12.89	12.71	12.80	123,626	+0.11(+0.85%)
Jan 03, 2003	12.79	12.84	12.67	12.69	119,346	-0.16(-1.27%)
Jan 02, 2003	12.69	12.91	12.59	12.86	223,333	+0.19(+1.51%)
Dec 31, 2002	12.49	12.82	12.49	12.67	297,358	+0.20(+1.62%)
Dec 30, 2002	12.41	12.52	12.39	12.46	258,332	+0.09(+0.74%)
Dec 27, 2002	12.51	12.53	12.34	12.37	140,496	-0.14(-1.08%)
Dec 26, 2002	12.35	12.61	12.35	12.51	183,803	+0.17(+1.35%)
Dec 24, 2002	12.34	12.40	12.26	12.34	164,164	+0.00(+0.00%)
Dec 23, 2002	12.09	12.34	12.08	12.34	187,454	+0.27(+2.20%)
Dec 20, 2002	12.21	12.25	12.01	12.07	369,873	-0.14(-1.14%)
Dec 19, 2002	12.27	12.37	12.04	12.21	289,553	+0.01(+0.07%)
Dec 18, 2002	12.27	12.33	12.19	12.20	193,623	-0.09(-0.71%)
Dec 17, 2002	12.33	12.35	12.26	12.29	163,912	-0.04(-0.32%)
Dec 16, 2002	12.09	12.35	12.07	12.33	120,857	+0.27(+2.21%)
Dec 13, 2002	12.19	12.31	11.89	12.07	225,474	-0.22(-1.78%)
Dec 12, 2002	11.98	12.43	11.97	12.28	130,676	+0.35(+2.89%)
Dec 11, 2002	11.82	12.01	11.78	11.94	252,792	+0.09(+0.77%)
Dec 10, 2002	11.70	11.89	11.58	11.85	136,090	+0.17(+1.46%)
Dec 09, 2002	11.72	11.81	11.52	11.68	143,014	-0.20(-1.67%)
Dec 06, 2002	11.84	11.93	11.76	11.88	85,103	-0.01(-0.07%)
Dec 05, 2002	11.99	12.01	11.86	11.88	106,505	-0.05(-0.43%)
Dec 04, 2002	11.95	12.13	11.91	11.93	171,717	-0.08(-0.66%)
Dec 03, 2002	12.23	12.26	12.01	12.01	79,690	-0.29(-2.39%)
Dec 02, 2002	12.38	12.63	12.21	12.31	132,565	+0.03(+0.26%)
Nov 29, 2002	12.04	12.38	12.04	12.28	137,349	+0.26(+2.18%)
Nov 27, 2002	11.48	12.01	11.46	12.01	172,095	+0.54(+4.74%)
Nov 26, 2002	11.82	11.86	11.44	11.47	145,532	-0.40(-3.35%)
Nov 25, 2002	11.60	11.91	11.60	11.87	128,158	+0.19(+1.63%)
Nov 22, 2002	11.67	11.74	11.58	11.68	100,966	-0.05(-0.44%)
Nov 21, 2002	11.30	11.84	11.28	11.73	241,084	+0.46(+4.05%)
Nov 20, 2002	11.12	11.36	11.06	11.27	240,581	+0.15(+1.36%)
Nov 19, 2002	11.37	11.40	11.03	11.12	146,287	-0.26(-2.30%)
Nov 18, 2002	11.32	11.56	11.30	11.38	273,565	+0.07(+0.60%)
Nov 15, 2002	10.84	11.33	10.80	11.32	262,234	+0.44(+4.02%)
Nov 14, 2002	10.68	10.96	10.64	10.88	191,860	+0.27(+2.58%)
Nov 13, 2002	10.66	10.74	10.45	10.60	276,083	-0.06(-0.56%)
Nov 12, 2002	10.60	10.96	10.59	10.66	214,143	+0.04(+0.34%)
Nov 11, 2002	10.74	10.76	10.60	10.63	172,473	-0.10(-0.89%)
Nov 08, 2002	10.62	10.79	10.62	10.72	310,829	+0.03(+0.26%)
Nov 07, 2002	10.82	10.82	10.58	10.70	187,328	-0.15(-1.43%)
Nov 06, 2002	10.43	10.86	10.41	10.85	318,760	+0.45(+4.31%)
Nov 05, 2002	10.39	10.45	10.23	10.40	322,285	-0.03(-0.27%)
Nov 04, 2002	10.37	10.61	10.33	10.43	214,017	+0.15(+1.43%)
Nov 01, 2002	10.17	10.29	10.02	10.28	537,688	+0.10(+0.94%)
Oct 31, 2002	10.22	10.38	10.10	10.19	356,780	+0.01(+0.08%)
Oct 30, 2002	10.27	10.39	10.12	10.18	314,858	-0.09(-0.89%)
Oct 29, 2002	10.29	10.31	10.01	10.27	50,357	+0.02(+0.19%)
Oct 28, 2002	10.66	10.67	10.17	10.25	100,714	-0.36(-3.41%)
Oct 25, 2002	10.31	10.66	10.21	10.61	427,154	+0.01(+0.07%)
Oct 24, 2002	11.28	11.38	10.52	10.60	617,756	-0.99(-8.56%)
Oct 23, 2002	11.46	11.61	11.30	11.60	101,469	+0.12(+1.04%)
Oct 22, 2002	11.56	11.58	11.42	11.48	116,450	-0.14(-1.20%)
Oct 21, 2002	11.40	11.64	11.26	11.62	156,233	+0.16(+1.39%)
Oct 18, 2002	11.36	11.55	11.18	11.46	136,971	+0.05(+0.45%)
Oct 17, 2002	11.02	11.41	11.00	11.41	171,843	+0.53(+4.89%)
Oct 16, 2002	11.08	11.12	10.69	10.87	143,014	-0.38(-3.39%)
Oct 15, 2002	10.62	11.26	10.62	11.26	203,946	+0.68(+6.42%)
Oct 14, 2002	10.80	10.84	10.52	10.58	106,379	-0.25(-2.27%)
Oct 11, 2002	10.62	11.00	10.54	10.82	186,447	+0.40(+3.85%)
Oct 10, 2002	9.730	10.45	9.611	10.42	231,516	+0.55(+5.55%)
Oct 09, 2002	10.41	10.41	9.873	9.873	257,073	-0.55(-5.29%)
Oct 08, 2002	10.28	10.52	10.25	10.43	215,654	+0.16(+1.55%)
Oct 07, 2002	10.66	10.69	10.21	10.27	223,837	-0.42(-3.90%)
Oct 04, 2002	11.00	11.08	10.47	10.68	212,381	-0.27(-2.50%)
Oct 03, 2002	10.88	11.10	10.87	10.96	131,935	+0.07(+0.66%)
Oct 02, 2002	11.15	11.15	10.88	10.89	183,803	-0.27(-2.46%)
Oct 01, 2002	10.81	11.16	10.68	11.16	173,858	+0.36(+3.35%)
Sep 30, 2002	10.64	10.80	10.36	10.80	205,583	+0.10(+0.97%)
Sep 27, 2002	10.88	10.94	10.50	10.70	309,444	-0.29(-2.60%)
Sep 26, 2002	10.64	10.99	10.58	10.98	315,739	+0.35(+3.29%)
Sep 25, 2002	10.41	10.72	10.23	10.63	225,348	+0.32(+3.12%)
Sep 24, 2002	10.71	10.71	10.28	10.31	313,473	-0.41(-3.82%)
Sep 23, 2002	10.93	10.98	10.60	10.72	253,422	-0.21(-1.89%)
Sep 20, 2002	10.86	11.06	10.80	10.93	203,820	+0.10(+0.95%)
Sep 19, 2002	11.11	11.12	10.80	10.82	302,772	-0.32(-2.85%)
Sep 18, 2002	11.19	11.24	10.94	11.14	267,396	-0.09(-0.78%)
Sep 17, 2002	11.50	11.54	11.18	11.23	160,891	-0.26(-2.25%)
Sep 16, 2002	11.56	11.60	11.42	11.49	113,303	-0.06(-0.55%)
Sep 13, 2002	11.46	11.58	11.32	11.55	164,416	+0.08(+0.73%)
Sep 12, 2002	11.76	11.77	11.45	11.47	109,400	-0.31(-2.63%)
Sep 11, 2002	11.76	11.89	11.74	11.78	125,011	+0.08(+0.65%)
Sep 10, 2002	11.45	11.79	11.40	11.70	366,725	+0.26(+2.26%)
Sep 09, 2002	11.54	11.55	11.26	11.44	177,005	-0.13(-1.17%)
Sep 06, 2002	11.46	11.60	11.46	11.58	100,714	+0.15(+1.36%)
Sep 05, 2002	11.68	11.72	11.42	11.42	107,134	-0.26(-2.21%)
Sep 04, 2002	11.43	11.68	11.30	11.68	247,127	+0.21(+1.87%)
Sep 03, 2002	11.95	11.95	11.45	11.47	185,314	-0.59(-4.88%)
Aug 30, 2002	11.74	12.07	11.70	12.05	158,247	+0.30(+2.53%)
Aug 29, 2002	11.76	11.81	11.69	11.76	111,792	-0.10(-0.87%)
Aug 28, 2002	11.95	11.97	11.68	11.86	136,719	-0.13(-1.09%)
Aug 27, 2002	11.97	12.18	11.93	11.99	224,089	+0.04(+0.33%)
Aug 26, 2002	11.90	11.95	11.58	11.95	135,460	+0.06(+0.47%)
Aug 23, 2002	12.15	12.15	11.83	11.89	174,487	-0.28(-2.32%)
Aug 22, 2002	12.05	12.22	11.99	12.18	93,034	+0.13(+1.05%)
Aug 21, 2002	11.79	12.15	11.72	12.05	147,924	+0.30(+2.53%)
Aug 20, 2002	11.86	11.86	11.56	11.75	135,208	+0.07(+0.58%)
Aug 16, 2002	11.60	11.78	11.50	11.68	122,367	+0.08(+0.65%)
Aug 15, 2002	11.57	11.80	11.41	11.61	177,383	+0.04(+0.38%)
Aug 14, 2002	11.57	11.64	11.09	11.57	124,508	-0.00(-0.03%)
Aug 13, 2002	11.72	11.80	11.49	11.57	133,320	-0.15(-1.32%)
Aug 12, 2002	11.82	11.86	11.37	11.72	126,018	+0.19(+1.65%)
Aug 07, 2002	11.45	11.58	11.07	11.53	162,149	+0.22(+1.93%)
Aug 06, 2002	11.05	11.56	11.05	11.32	394,548	+0.31(+2.85%)
Aug 05, 2002	11.34	11.34	10.98	11.00	170,207	-0.34(-2.98%)
Aug 02, 2002	11.76	11.87	11.27	11.34	250,904	-0.42(-3.61%)
Aug 01, 2002	11.68	11.88	11.41	11.76	206,841	+0.10(+0.89%)
Jul 31, 2002	11.88	11.88	11.51	11.66	251,156	-0.23(-1.94%)
Jul 30, 2002	11.84	11.95	11.40	11.89	220,060	+0.02(+0.17%)
Jul 29, 2002	11.18	11.91	11.18	11.87	193,119	+0.78(+7.02%)
Jul 26, 2002	11.10	11.36	10.98	11.09	135,964	-0.01(-0.07%)
Jul 25, 2002	10.96	11.40	10.70	11.10	280,992	+0.13(+1.16%)
Jul 24, 2002	10.46	10.98	10.28	10.97	506,089	+0.33(+3.10%)
Jul 23, 2002	10.97	11.16	10.60	10.64	354,640	-0.33(-2.97%)
Jul 22, 2002	11.78	11.84	10.97	10.97	504,578	-0.91(-7.69%)
Jul 19, 2002	12.07	12.26	11.82	11.88	335,630	-1.62(-12.00%)
Jul 17, 2002	13.64	14.10	13.30	13.50	277,341	-0.52(-3.74%)
Jul 12, 2002	14.18	14.31	13.91	14.03	108,267	-0.25(-1.75%)
Jul 11, 2002	14.54	14.54	14.12	14.28	135,964	-0.41(-2.81%)
Jul 10, 2002	14.88	14.99	14.66	14.69	176,627	-0.15(-0.99%)
Jul 09, 2002	15.09	15.09	14.84	14.84	154,848	-0.25(-1.68%)
Jul 08, 2002	15.07	15.09	15.07	15.09	160,261	+0.00(+0.00%)
Jul 05, 2002	14.51	15.09	14.50	15.09	72,766	+0.60(+4.11%)
Jul 04, 2002	14.66	14.68	14.02	14.50	269,033	+0.00(+0.00%)
Jul 03, 2002	14.66	14.68	14.02	14.50	267,144	-0.04(-0.27%)
Jul 02, 2002	14.85	14.85	14.51	14.54	125,011	-0.29(-1.98%)
Jul 01, 2002	14.81	15.04	14.65	14.83	265,759	-0.06(-0.43%)
Jun 28, 2002	14.55	14.89	14.46	14.89	915,492	+0.25(+1.68%)
Jun 27, 2002	14.70	14.93	14.60	14.65	322,033	-0.05(-0.35%)
Jun 26, 2002	14.79	14.83	14.53	14.70	330,846	-0.11(-0.72%)
Jun 25, 2002	14.54	14.96	14.52	14.81	397,947	+0.15(+1.03%)
Jun 21, 2002	14.36	14.58	14.32	14.66	306,549	+0.39(+2.70%)
Jun 20, 2002	14.10	14.56	14.06	14.27	328,202	+0.27(+1.90%)
Jun 19, 2002	14.25	14.29	13.94	14.00	204,324	-0.24(-1.70%)
Jun 18, 2002	14.10	14.29	14.05	14.25	175,872	+0.08(+0.59%)
Jun 17, 2002	13.99	14.17	13.94	14.16	238,944	+0.33(+2.35%)
Jun 14, 2002	13.76	14.10	13.63	13.84	186,069	-0.60(-4.13%)
Jun 12, 2002	14.47	14.50	14.11	14.43	168,696	+0.00(+0.03%)
Jun 11, 2002	14.87	14.97	14.30	14.43	195,889	-0.44(-2.99%)
Jun 10, 2002	15.09	15.19	14.85	14.87	122,619	-0.26(-1.73%)
Jun 07, 2002	14.80	15.17	14.66	15.14	100,210	+0.25(+1.65%)
Jun 06, 2002	15.22	15.22	14.81	14.89	120,101	-0.37(-2.45%)
Jun 05, 2002	14.93	15.29	14.93	15.26	112,548	-0.58(-3.64%)
May 31, 2002	15.79	16.09	15.75	15.84	158,247	-0.48(-2.94%)
May 28, 2002	16.56	16.64	16.10	16.32	94,797	-0.22(-1.32%)
May 27, 2002	16.84	16.84	16.52	16.54	108,645	+0.00(+0.00%)
May 24, 2002	16.84	16.84	16.52	16.54	106,253	-0.36(-2.14%)
May 23, 2002	16.43	16.94	16.24	16.90	96,937	+0.47(+2.88%)
May 22, 2002	16.22	16.43	15.99	16.43	205,960	+0.00(+0.02%)
May 21, 2002	16.87	17.03	16.34	16.42	222,326	-0.48(-2.84%)
May 20, 2002	16.86	17.00	16.79	16.90	89,006	-0.04(-0.26%)
May 17, 2002	16.70	16.95	16.57	16.95	175,998	+0.25(+1.47%)
May 16, 2002	17.06	17.07	16.66	16.70	163,912	-0.40(-2.32%)
May 15, 2002	17.14	17.67	16.99	17.10	326,314	-0.18(-1.03%)
May 14, 2002	16.74	17.28	16.74	17.28	222,074	+0.44(+2.62%)
May 13, 2002	16.59	16.86	16.49	16.84	114,814	+0.16(+0.98%)
May 10, 2002	17.08	17.12	16.63	16.67	119,724	-0.33(-1.92%)
May 09, 2002	17.45	17.45	16.99	17.00	130,550	-0.45(-2.57%)
May 08, 2002	17.20	17.64	17.20	17.45	153,211	+0.17(+0.99%)
May 07, 2002	17.36	17.65	17.21	17.28	139,237	+0.08(+0.44%)
May 06, 2002	17.24	17.41	17.12	17.20	179,145	-0.06(-0.35%)
May 03, 2002	17.30	17.47	17.14	17.26	162,905	-0.21(-1.23%)
May 02, 2002	16.72	17.59	16.68	17.48	476,252	+0.77(+4.61%)

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.