Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	25.24	25.34	24.53	24.77	753,954	-0.64(-2.53%)
Aug 28, 2009	25.86	26.05	25.01	25.42	637,949	-0.17(-0.68%)
Aug 27, 2009	25.28	25.68	24.66	25.59	712,155	+0.36(+1.42%)
Aug 26, 2009	25.61	25.68	25.11	25.24	685,453	-0.49(-1.91%)
Aug 25, 2009	25.59	26.03	25.39	25.73	1,006,868	+0.25(+0.97%)
Aug 24, 2009	24.91	25.67	24.90	25.48	961,596	+0.58(+2.33%)
Aug 21, 2009	24.68	25.05	24.54	24.90	683,678	+0.26(+1.06%)
Aug 20, 2009	24.10	24.73	24.10	24.64	809,057	+0.42(+1.74%)
Aug 19, 2009	24.10	24.54	23.69	24.22	1,367,745	+0.54(+2.28%)
Aug 18, 2009	23.23	23.73	23.06	23.68	791,726	+0.66(+2.86%)
Aug 17, 2009	23.13	23.39	22.96	23.02	705,532	-0.62(-2.62%)
Aug 14, 2009	24.20	24.23	23.31	23.64	500,380	-0.44(-1.85%)
Aug 13, 2009	23.78	24.49	23.69	24.08	962,410	+0.56(+2.36%)
Aug 12, 2009	22.92	23.77	22.79	23.53	891,398	+0.74(+3.24%)
Aug 11, 2009	22.86	22.94	22.51	22.79	688,461	+0.02(+0.07%)
Aug 10, 2009	22.84	23.13	22.61	22.77	654,096	-0.27(-1.17%)
Aug 07, 2009	22.84	23.27	22.50	23.04	809,604	+0.65(+2.91%)
Aug 06, 2009	23.00	23.13	22.33	22.39	693,265	-0.49(-2.15%)
Aug 05, 2009	22.65	23.09	22.15	22.88	1,358,725	+0.35(+1.55%)
Aug 04, 2009	22.51	22.64	22.15	22.54	1,100,581	-0.11(-0.49%)
Aug 03, 2009	22.15	22.65	22.00	22.65	1,521,031	+0.79(+3.63%)
Jul 31, 2009	22.47	22.57	21.72	21.85	2,097,338	-0.90(-3.95%)
Jul 30, 2009	23.66	24.00	22.65	22.75	1,289,092	-0.67(-2.85%)
Jul 29, 2009	23.39	23.72	23.14	23.42	1,579,790	-0.91(-3.72%)
Jul 28, 2009	25.70	25.70	23.46	24.32	1,653,495	-1.82(-6.96%)
Jul 27, 2009	26.09	26.56	25.68	26.14	760,761	+0.19(+0.73%)
Jul 24, 2009	25.41	26.08	25.33	25.95	1,689	+0.22(+0.86%)
Jul 23, 2009	25.06	25.91	24.93	25.73	608,771	+0.71(+2.83%)
Jul 22, 2009	24.74	25.24	24.56	25.02	794,396	+0.13(+0.51%)
Jul 21, 2009	25.07	25.29	24.50	24.89	527,263	+0.20(+0.80%)
Jul 20, 2009	24.43	24.94	24.38	24.70	753,019	+0.52(+2.17%)
Jul 17, 2009	24.00	24.44	23.84	24.17	912,147	+0.30(+1.26%)
Jul 16, 2009	23.04	23.92	23.04	23.87	403,231	+0.68(+2.95%)
Jul 15, 2009	22.86	23.33	22.73	23.19	853,690	+0.79(+3.51%)
Jul 14, 2009	22.30	22.56	21.88	22.40	749,942	+0.08(+0.36%)
Jul 13, 2009	21.69	22.38	21.65	22.32	588,596	+0.29(+1.30%)
Jul 10, 2009	21.61	22.33	21.57	22.03	677,538	+0.29(+1.31%)
Jul 09, 2009	21.73	22.13	21.66	21.75	556,436	+0.16(+0.74%)
Jul 08, 2009	22.21	22.36	21.20	21.59	1,037,812	-0.48(-2.19%)
Jul 07, 2009	22.38	22.48	21.76	22.07	974,254	-0.37(-1.63%)
Jul 06, 2009	22.44	22.54	21.69	22.44	697,792	-0.27(-1.19%)
Jul 02, 2009	22.55	23.15	22.20	22.71	1,000,755	-0.24(-1.04%)
Jul 01, 2009	22.77	23.22	22.46	22.95	1,052,361	+0.47(+2.09%)
Jun 30, 2009	22.69	22.84	22.16	22.48	840,810	-0.30(-1.33%)
Jun 29, 2009	22.73	22.91	22.31	22.78	558,358	+0.13(+0.56%)
Jun 26, 2009	22.57	22.75	22.24	22.65	1,362,198	-0.03(-0.14%)
Jun 25, 2009	22.38	22.91	22.25	22.69	640,493	+0.58(+2.62%)
Jun 24, 2009	21.96	22.61	21.90	22.11	713,915	+0.37(+1.72%)
Jun 23, 2009	21.50	21.94	21.33	21.73	685,098	+0.41(+1.90%)
Jun 22, 2009	22.23	22.38	21.30	21.33	603,166	-1.11(-4.96%)
Jun 19, 2009	22.46	22.73	22.30	22.44	772,600	+0.37(+1.69%)
Jun 18, 2009	22.50	22.76	21.79	22.07	1,060,766	-0.38(-1.70%)
Jun 17, 2009	22.97	22.99	22.35	22.45	1,035,775	-0.49(-2.15%)
Jun 16, 2009	23.64	24.07	22.92	22.94	581,739	-0.73(-3.07%)
Jun 15, 2009	24.31	24.54	23.19	23.67	586,559	-1.04(-4.20%)
Jun 12, 2009	24.85	24.94	24.38	24.70	600,700	-0.41(-1.64%)
Jun 11, 2009	24.84	25.47	24.62	25.12	589,508	+0.26(+1.05%)
Jun 10, 2009	24.95	25.09	24.43	24.85	690,568	+0.24(+0.97%)
Jun 09, 2009	24.34	24.91	24.25	24.62	812,392	+0.36(+1.47%)
Jun 08, 2009	24.23	24.46	23.77	24.26	702,648	-0.86(-3.42%)
Jun 05, 2009	24.62	25.42	24.44	25.12	915,998	+0.72(+2.96%)
Jun 04, 2009	23.84	24.43	23.37	24.39	584,500	+0.82(+3.47%)
Jun 03, 2009	24.07	24.12	23.36	23.58	766,472	-0.81(-3.32%)
Jun 02, 2009	24.15	24.53	23.93	24.39	799,463	+0.30(+1.25%)

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.