Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	16.88	16.92	16.38	16.70	346,205	-0.17(-1.03%)
Apr 30, 2002	16.22	16.88	16.14	16.88	271,173	+0.66(+4.04%)
Apr 29, 2002	15.70	16.28	15.69	16.22	148,427	+0.52(+3.31%)
Apr 26, 2002	16.28	16.34	15.66	15.70	207,471	-0.58(-3.56%)
Apr 25, 2002	15.37	16.35	15.36	16.28	175,746	+0.92(+5.97%)
Apr 24, 2002	15.83	15.97	15.32	15.37	105,120	-0.39(-2.45%)
Apr 23, 2002	15.97	15.98	15.73	15.75	79,941	-0.27(-1.69%)
Apr 22, 2002	16.24	16.24	15.93	16.02	72,891	-0.24(-1.49%)
Apr 19, 2002	15.96	16.37	15.89	16.26	75,409	+0.30(+1.89%)
Apr 18, 2002	16.16	16.19	15.89	15.96	25,178	-0.19(-1.18%)
Apr 17, 2002	16.22	16.31	16.07	16.15	178,641	-0.03(-0.17%)
Apr 16, 2002	15.77	16.19	15.73	16.18	265,885	+0.48(+3.09%)
Apr 15, 2002	16.09	16.20	15.64	15.70	132,565	-0.49(-3.02%)
Apr 12, 2002	15.82	16.18	15.78	16.18	81,956	+0.40(+2.54%)
Apr 11, 2002	16.17	16.18	15.77	15.78	90,265	-0.41(-2.53%)
Apr 10, 2002	15.82	16.19	15.80	16.19	121,234	+0.37(+2.36%)
Apr 09, 2002	15.75	15.88	15.69	15.82	72,136	+0.11(+0.68%)
Apr 08, 2002	15.23	15.74	15.11	15.71	61,435	+0.39(+2.51%)
Apr 05, 2002	15.25	15.52	15.20	15.33	95,300	+0.14(+0.92%)
Apr 04, 2002	15.01	15.33	15.01	15.19	58,036	+0.10(+0.63%)
Apr 03, 2002	15.31	15.38	14.97	15.09	52,874	-0.20(-1.32%)
Apr 02, 2002	15.41	15.47	15.09	15.29	89,509	-0.10(-0.62%)
Apr 01, 2002	15.53	15.53	15.13	15.39	78,557	-0.15(-1.00%)
Mar 29, 2002	15.69	15.79	15.54	15.54	85,229	+0.00(+0.00%)
Mar 28, 2002	15.69	15.79	15.54	15.54	85,229	-0.09(-0.58%)
Mar 27, 2002	15.37	15.76	15.34	15.64	109,274	+0.28(+1.84%)
Mar 26, 2002	15.18	15.44	15.18	15.35	69,744	+0.22(+1.44%)
Mar 25, 2002	15.53	15.53	15.12	15.14	95,049	-0.46(-2.98%)
Mar 22, 2002	15.49	15.73	15.39	15.60	96,559	-0.04(-0.23%)
Mar 21, 2002	15.45	15.73	15.20	15.64	134,453	+0.18(+1.16%)
Mar 20, 2002	15.71	15.73	15.37	15.46	117,080	-0.31(-1.94%)
Mar 19, 2002	15.64	15.77	15.61	15.76	97,566	+0.12(+0.79%)
Mar 18, 2002	15.61	15.67	15.46	15.64	93,160	+0.08(+0.54%)
Mar 15, 2002	15.39	15.76	15.31	15.56	218,046	+0.06(+0.41%)
Mar 14, 2002	15.22	15.51	15.17	15.49	233,783	+0.43(+2.87%)
Mar 13, 2002	15.01	15.09	14.93	15.06	63,827	+0.03(+0.21%)
Mar 12, 2002	15.07	15.09	14.93	15.03	114,184	-0.13(-0.89%)
Mar 11, 2002	15.21	15.24	14.90	15.16	125,641	-0.09(-0.57%)
Mar 08, 2002	15.28	15.41	15.02	15.25	142,510	+0.04(+0.29%)
Mar 07, 2002	15.17	15.25	15.09	15.21	172,976	+0.12(+0.76%)
Mar 06, 2002	14.77	15.10	14.75	15.09	278,097	+0.42(+2.87%)
Mar 05, 2002	14.99	15.11	14.65	14.67	129,291	-0.40(-2.66%)
Mar 04, 2002	14.89	15.09	14.85	15.07	241,840	+0.22(+1.47%)
Mar 01, 2002	14.70	14.85	14.70	14.85	115,443	+0.11(+0.75%)
Feb 28, 2002	14.76	14.84	14.70	14.74	107,134	-0.02(-0.13%)
Feb 27, 2002	14.64	14.97	14.64	14.76	214,143	+0.13(+0.87%)
Feb 26, 2002	14.32	14.67	14.30	14.64	165,045	+0.32(+2.22%)
Feb 25, 2002	14.29	14.52	14.25	14.32	102,099	+0.03(+0.19%)
Feb 22, 2002	13.90	14.30	13.86	14.29	205,834	+0.31(+2.19%)
Feb 21, 2002	14.18	14.30	13.98	13.98	129,543	-0.15(-1.10%)
Feb 20, 2002	13.96	14.14	13.90	14.14	104,994	+0.18(+1.28%)
Feb 19, 2002	14.19	14.19	13.89	13.96	77,298	-0.19(-1.32%)
Feb 18, 2002	14.02	14.18	13.98	14.15	167,185	+0.00(+0.00%)
Feb 15, 2002	14.02	14.18	13.98	14.15	167,185	+0.19(+1.40%)
Feb 14, 2002	14.10	14.10	13.90	13.95	127,025	-0.14(-1.01%)
Feb 13, 2002	13.98	14.14	13.94	14.10	120,731	+0.08(+0.54%)
Feb 12, 2002	14.12	14.12	13.93	14.02	47,713	-0.13(-0.93%)
Feb 11, 2002	13.80	14.20	13.80	14.15	134,831	+0.41(+2.98%)
Feb 08, 2002	13.65	13.78	13.42	13.74	188,083	+0.13(+0.99%)
Feb 07, 2002	13.83	13.88	13.57	13.61	72,136	-0.19(-1.41%)
Feb 06, 2002	13.88	13.92	13.78	13.80	162,653	-0.04(-0.29%)
Feb 05, 2002	13.78	13.89	13.77	13.84	154,848	+0.08(+0.61%)
Feb 04, 2002	13.75	13.77	13.69	13.76	147,546	+0.00(+0.03%)
Feb 01, 2002	13.90	13.97	13.60	13.75	128,033	-0.23(-1.65%)
Jan 31, 2002	14.08	14.24	13.76	13.98	211,122	-0.06(-0.42%)
Jan 30, 2002	13.61	14.09	13.32	14.04	103,861	+0.43(+3.15%)
Jan 29, 2002	13.74	13.82	13.55	13.61	156,233	-0.10(-0.70%)
Jan 28, 2002	13.54	13.74	13.42	13.71	67,604	+0.20(+1.50%)
Jan 25, 2002	13.17	13.59	12.95	13.51	95,300	+0.32(+2.44%)
Jan 24, 2002	13.07	13.23	13.03	13.19	129,291	+0.08(+0.61%)
Jan 23, 2002	12.95	13.21	12.91	13.11	104,239	+0.11(+0.86%)
Jan 22, 2002	12.91	13.16	12.87	13.00	70,374	+0.14(+1.05%)
Jan 21, 2002	12.96	13.13	12.80	12.86	70,877	+0.00(+0.00%)
Jan 18, 2002	12.96	13.13	12.80	12.86	68,485	-0.18(-1.40%)
Jan 17, 2002	12.95	13.04	12.71	13.04	181,663	+0.11(+0.86%)
Jan 16, 2002	13.35	13.35	12.93	12.93	109,652	-0.42(-3.12%)
Jan 15, 2002	13.30	13.39	13.22	13.35	110,659	+0.08(+0.63%)
Jan 14, 2002	13.62	13.63	13.17	13.27	202,687	-0.49(-3.55%)
Jan 11, 2002	13.56	13.82	13.54	13.75	122,997	+0.08(+0.58%)
Jan 10, 2002	13.58	13.68	13.46	13.67	123,123	+0.05(+0.38%)

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.