Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.70	17.70	17.05	17.10	440,608	-0.50(-2.84%)
Aug 30, 2017	17.10	17.60	17.02	17.60	336,763	+0.45(+2.62%)
Aug 29, 2017	16.55	17.23	16.50	17.15	401,785	+0.35(+2.08%)
Aug 28, 2017	16.95	17.00	16.60	16.80	392,834	-0.10(-0.59%)
Aug 25, 2017	16.70	16.93	16.57	16.90	373,051	+0.30(+1.81%)
Aug 24, 2017	16.50	16.60	16.25	16.60	359,133	+0.20(+1.22%)
Aug 23, 2017	16.00	16.80	16.00	16.40	649,999	+0.25(+1.55%)
Aug 22, 2017	15.95	16.25	15.95	16.15	581,809	+0.35(+2.22%)
Aug 21, 2017	15.85	16.15	15.78	15.80	539,522	-0.05(-0.32%)
Aug 18, 2017	15.70	16.00	15.65	15.85	678,096	-0.05(-0.31%)
Aug 17, 2017	15.90	16.20	15.75	15.90	602,462	-0.10(-0.62%)
Aug 16, 2017	16.05	16.20	15.85	16.00	339,269	+0.25(+1.59%)
Aug 15, 2017	16.15	16.30	15.70	15.75	362,148	-0.40(-2.48%)
Aug 14, 2017	16.50	16.65	15.85	16.15	387,334	-0.10(-0.62%)
Aug 11, 2017	15.60	16.50	15.35	16.25	639,904	+0.10(+0.62%)
Aug 10, 2017	16.70	16.75	16.10	16.15	669,322	-0.70(-4.15%)
Aug 09, 2017	16.95	17.25	16.60	16.85	510,149	-0.45(-2.60%)
Aug 08, 2017	16.50	17.80	16.40	17.30	1,236,419	+0.80(+4.85%)
Aug 07, 2017	16.75	16.90	16.45	16.50	481,281	-0.25(-1.49%)
Aug 04, 2017	16.95	17.05	16.55	16.75	798,956	+0.15(+0.90%)
Aug 03, 2017	16.75	16.85	15.80	16.60	890,738	+1.05(+6.75%)
Aug 02, 2017	15.40	15.65	15.05	15.55	600,004	+0.15(+0.97%)
Aug 01, 2017	15.55	15.70	15.30	15.40	373,649	-0.05(-0.32%)
Jul 31, 2017	15.70	15.70	15.45	15.45	331,522	-0.10(-0.64%)
Jul 28, 2017	15.65	15.85	15.40	15.55	309,134	-0.10(-0.64%)
Jul 27, 2017	15.80	15.90	15.55	15.65	301,766	+0.00(+0.00%)
Jul 26, 2017	16.40	16.40	15.60	15.65	418,123	-0.70(-4.28%)
Jul 25, 2017	16.25	16.40	15.97	16.35	295,443	+0.30(+1.87%)
Jul 24, 2017	15.50	16.05	15.35	16.05	508,957	+0.50(+3.22%)
Jul 21, 2017	16.20	16.20	15.50	15.55	670,826	-0.55(-3.42%)
Jul 20, 2017	16.20	16.35	15.95	16.10	436,554	-0.15(-0.92%)
Jul 19, 2017	15.70	16.40	15.70	16.25	519,977	+0.60(+3.83%)
Jul 18, 2017	16.05	16.15	15.65	15.65	434,173	-0.50(-3.10%)
Jul 17, 2017	16.25	16.55	16.10	16.15	361,143	-0.15(-0.92%)
Jul 14, 2017	16.50	16.50	16.05	16.30	266,901	-0.25(-1.51%)
Jul 13, 2017	16.50	16.68	16.30	16.55	443,687	+0.10(+0.61%)
Jul 12, 2017	16.40	16.70	16.35	16.45	355,469	+0.15(+0.92%)
Jul 11, 2017	16.15	16.38	16.00	16.30	428,664	+0.20(+1.24%)
Jul 10, 2017	16.20	16.50	16.10	16.10	416,188	-0.25(-1.53%)
Jul 07, 2017	16.10	16.40	15.90	16.35	366,817	+0.40(+2.51%)
Jul 06, 2017	16.40	16.45	15.95	15.95	373,444	-0.50(-3.04%)
Jul 05, 2017	16.55	16.55	16.15	16.45	355,082	-0.10(-0.60%)
Jul 03, 2017	16.35	16.60	16.25	16.55	194,278	+0.45(+2.80%)
Jun 30, 2017	16.25	16.30	15.90	16.10	430,153	+0.05(+0.31%)
Jun 29, 2017	16.15	16.43	15.72	16.05	381,488	+0.00(+0.00%)
Jun 28, 2017	15.60	16.15	15.55	16.05	461,160	+0.75(+4.90%)
Jun 27, 2017	15.30	15.55	15.22	15.30	549,196	-0.10(-0.65%)
Jun 26, 2017	15.30	15.60	15.19	15.40	619,630	+0.25(+1.65%)
Jun 23, 2017	15.50	15.50	15.07	15.15	2,288,699	-0.30(-1.94%)
Jun 22, 2017	15.00	15.45	14.95	15.45	579,518	+0.45(+3.00%)
Jun 21, 2017	16.20	16.38	15.00	15.00	799,419	-1.20(-7.41%)
Jun 20, 2017	16.75	16.90	16.10	16.20	555,016	-0.75(-4.42%)
Jun 19, 2017	16.95	17.07	16.75	16.95	664,345	+0.15(+0.89%)
Jun 16, 2017	16.50	16.82	16.40	16.80	880,626	+0.10(+0.60%)
Jun 15, 2017	16.45	16.80	16.22	16.70	498,261	-0.10(-0.60%)
Jun 14, 2017	16.85	16.85	16.45	16.80	780,812	-0.05(-0.30%)
Jun 13, 2017	16.75	16.88	16.40	16.85	477,822	+0.15(+0.90%)
Jun 12, 2017	16.30	16.80	16.05	16.70	882,442	+0.45(+2.77%)
Jun 09, 2017	16.05	16.65	16.00	16.25	556,580	+0.25(+1.56%)
Jun 08, 2017	15.60	16.20	15.52	16.00	558,950	+0.40(+2.56%)
Jun 07, 2017	15.65	15.65	15.32	15.60	521,522	+0.10(+0.65%)
Jun 06, 2017	15.25	15.65	15.00	15.50	358,257	+0.05(+0.32%)
Jun 05, 2017	15.60	15.70	15.15	15.45	492,513	-0.15(-0.96%)
Jun 02, 2017	15.45	15.85	15.15	15.60	716,701	+0.15(+0.97%)

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.