Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	10.83	11.38	10.72	11.24	806,169	+0.29(+2.66%)
Aug 28, 2015	10.32	11.10	10.32	10.95	947,083	+0.61(+5.93%)
Aug 27, 2015	10.41	10.67	10.22	10.34	2,255,081	+0.14(+1.33%)
Aug 26, 2015	10.68	10.70	10.05	10.20	1,705,887	-0.21(-2.05%)
Aug 25, 2015	11.29	11.31	10.36	10.41	1,177,798	-0.50(-4.55%)
Aug 24, 2015	10.55	11.41	10.30	10.91	1,240,523	-0.39(-3.44%)
Aug 21, 2015	11.14	11.35	11.05	11.30	1,179,579	-0.10(-0.85%)
Aug 20, 2015	11.61	11.67	11.34	11.40	722,104	-0.33(-2.82%)
Aug 19, 2015	11.77	11.91	11.63	11.73	911,171	-0.15(-1.23%)
Aug 18, 2015	11.95	11.95	11.76	11.87	782,785	-0.07(-0.57%)
Aug 17, 2015	11.81	12.20	11.57	11.94	1,336,510	+0.46(+3.98%)
Aug 14, 2015	11.37	11.70	11.28	11.48	1,528,786	+0.10(+0.85%)
Aug 13, 2015	11.64	11.72	11.21	11.39	794,250	-0.27(-2.34%)
Aug 12, 2015	11.26	11.73	11.13	11.66	933,008	+0.36(+3.18%)
Aug 11, 2015	11.45	11.54	11.19	11.30	817,057	-0.31(-2.68%)
Aug 10, 2015	11.13	11.70	11.05	11.61	1,075,412	+0.56(+5.11%)
Aug 07, 2015	11.23	11.30	10.97	11.05	1,289,655	-0.24(-2.15%)
Aug 06, 2015	11.59	11.59	11.05	11.29	1,929,620	-0.37(-3.17%)
Aug 05, 2015	12.52	12.81	11.65	11.66	1,930,767	-1.21(-9.37%)
Aug 04, 2015	12.88	13.17	12.76	12.86	1,303,862	+0.05(+0.38%)
Aug 03, 2015	13.33	13.35	12.74	12.81	1,029,399	-0.54(-4.08%)
Jul 31, 2015	13.38	13.52	13.18	13.36	1,639,185	-0.04(-0.29%)
Jul 30, 2015	13.52	13.57	13.26	13.40	1,129,955	-0.21(-1.57%)
Jul 29, 2015	13.48	13.66	13.40	13.61	735,063	+0.09(+0.65%)
Jul 28, 2015	13.49	13.63	13.25	13.52	920,982	+0.12(+0.87%)
Jul 27, 2015	13.52	13.71	13.30	13.41	881,766	-0.28(-2.06%)
Jul 24, 2015	13.97	14.10	13.62	13.69	919,846	-0.31(-2.22%)
Jul 23, 2015	14.45	14.47	13.94	14.00	1,214,526	-0.44(-3.03%)
Jul 22, 2015	14.92	14.96	14.41	14.44	639,579	-0.59(-3.95%)
Jul 21, 2015	15.06	15.20	14.88	15.03	675,577	-0.03(-0.19%)
Jul 20, 2015	15.22	15.36	14.99	15.06	727,320	-0.16(-1.02%)
Jul 17, 2015	15.30	15.39	14.89	15.22	856,540	-0.13(-0.82%)
Jul 16, 2015	15.75	16.01	15.28	15.34	642,259	-0.25(-1.62%)
Jul 15, 2015	15.97	16.00	15.49	15.60	532,440	-0.32(-2.02%)
Jul 14, 2015	15.94	16.03	15.84	15.92	523,645	-0.06(-0.37%)
Jul 13, 2015	16.10	16.14	15.81	15.97	587,443	-0.01(-0.09%)
Jul 10, 2015	16.27	16.29	15.81	15.99	730,545	+0.01(+0.06%)
Jul 09, 2015	16.29	16.33	15.90	15.98	806,346	+0.03(+0.18%)
Jul 08, 2015	15.95	16.20	15.73	15.95	896,151	-0.19(-1.19%)
Jul 07, 2015	16.54	16.64	15.67	16.14	1,690,587	-0.43(-2.61%)
Jul 06, 2015	16.72	17.07	16.37	16.58	1,387,732	-0.45(-2.65%)
Jul 02, 2015	17.12	17.03	17.03	17.03	1,381,402	-0.03(-0.17%)
Jul 01, 2015	16.30	17.17	16.03	17.06	1,934,095	+1.21(+7.64%)
Jun 30, 2015	15.76	16.07	15.39	15.85	11,117,575	+0.42(+2.74%)
Jun 29, 2015	15.85	15.96	15.38	15.42	833,364	-0.64(-4.00%)
Jun 26, 2015	16.10	16.20	15.87	16.07	1,418,718	+0.04(+0.24%)
Jun 25, 2015	16.34	16.34	15.80	16.03	912,052	-0.30(-1.82%)
Jun 24, 2015	16.18	16.52	16.09	16.33	1,074,549	+0.08(+0.47%)
Jun 23, 2015	16.17	16.32	16.09	16.25	647,130	+0.10(+0.59%)
Jun 22, 2015	16.04	16.16	15.95	16.15	503,245	+0.24(+1.51%)
Jun 19, 2015	16.05	16.09	15.90	15.91	1,346,799	-0.12(-0.72%)
Jun 18, 2015	16.13	16.24	15.92	16.03	550,558	-0.04(-0.24%)
Jun 17, 2015	16.15	16.17	15.86	16.07	349,881	-0.01(-0.06%)
Jun 16, 2015	15.89	16.14	15.79	16.08	535,760	+0.12(+0.72%)
Jun 15, 2015	15.85	15.98	15.61	15.96	668,198	-0.01(-0.06%)
Jun 12, 2015	15.92	16.01	15.83	15.97	336,799	-0.02(-0.12%)
Jun 11, 2015	15.92	16.06	15.80	15.99	379,144	+0.09(+0.54%)
Jun 10, 2015	15.68	15.99	15.54	15.90	454,400	+0.47(+3.05%)
Jun 09, 2015	15.46	15.82	15.37	15.43	656,236	+0.00(+0.00%)
Jun 08, 2015	15.49	15.62	15.37	15.43	745,301	-0.08(-0.50%)
Jun 05, 2015	15.37	15.52	15.21	15.51	403,189	+0.11(+0.69%)
Jun 04, 2015	15.55	15.56	15.37	15.40	409,096	-0.25(-1.59%)
Jun 03, 2015	15.41	15.75	15.37	15.65	339,429	+0.34(+2.19%)
Jun 02, 2015	15.32	15.46	15.19	15.32	590,601	-0.02(-0.13%)

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.