Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.20	21.62	20.25	20.25	681,418	-0.80(-3.80%)
Feb 27, 2018	21.00	21.90	20.86	21.05	605,767	-0.10(-0.47%)
Feb 26, 2018	20.30	21.60	20.20	21.15	638,814	+1.05(+5.22%)
Feb 23, 2018	20.00	20.20	19.55	20.10	584,667	+0.50(+2.55%)
Feb 22, 2018				19.60	1,342,130	+2.85(+17.01%)
Feb 21, 2018	16.35	17.25	16.20	16.75	432,982	+0.45(+2.76%)
Feb 20, 2018	16.40	16.95	16.25	16.30	361,248	-0.25(-1.51%)
Feb 16, 2018		16.55	16.55	16.55	0	-0.35(-2.07%)
Feb 15, 2018	16.60	17.00	16.60	16.90	249,894	+0.50(+3.05%)
Feb 14, 2018	16.10	16.65	16.10	16.40	379,161	+0.10(+0.61%)
Feb 13, 2018	16.30	16.45	16.07	16.30	355,708	-0.10(-0.61%)
Feb 12, 2018	16.20	16.60	15.90	16.40	583,103	+0.30(+1.86%)
Feb 09, 2018	16.35	16.45	15.55	16.10	520,819	-0.05(-0.31%)
Feb 08, 2018	16.70	16.84	16.15	16.15	404,661	-0.55(-3.29%)
Feb 07, 2018	16.80	16.85	16.80	16.70	312,677	-0.25(-1.47%)
Feb 06, 2018	16.40	17.05	16.20	16.95	565,957	-0.15(-0.88%)
Feb 05, 2018	17.50	17.90	16.95	17.10	226,734	-0.70(-3.93%)
Feb 02, 2018	18.10	18.10	17.60	17.80	428,533	-0.60(-3.26%)
Feb 01, 2018	17.85	18.45	17.75	18.40	427,603	+0.50(+2.79%)
Jan 31, 2018	18.35	18.50	17.90	17.90	328,882	-0.20(-1.10%)
Jan 30, 2018	18.20	18.40	17.75	18.10	408,780	-0.25(-1.36%)
Jan 29, 2018	18.50	18.85	18.27	18.35	385,867	-0.15(-0.81%)
Jan 26, 2018	18.50	18.52	18.15	18.50	301,951	+0.05(+0.27%)
Jan 25, 2018	18.65	18.70	18.27	18.45	344,758	-0.05(-0.27%)
Jan 24, 2018	18.90	19.05	18.45	18.50	433,704	-0.40(-2.12%)
Jan 23, 2018	19.15	19.34	18.75	18.90	238,668	-0.25(-1.31%)
Jan 22, 2018	19.35	19.45	18.90	19.15	219,876	-0.30(-1.54%)
Jan 19, 2018	18.95	19.50	18.80	19.45	309,212	+0.50(+2.64%)
Jan 18, 2018	19.35	19.45	18.85	18.95	308,886	-0.55(-2.82%)
Jan 17, 2018	19.40	19.60	19.35	19.50	212,930	+0.25(+1.30%)
Jan 16, 2018	19.60	19.85	19.18	19.25	227,456	-0.20(-1.03%)
Jan 12, 2018		19.45	19.45	19.45	0	-0.25(-1.27%)
Jan 11, 2018	19.60	19.70	19.15	19.70	423,614	+0.65(+3.41%)
Jan 10, 2018	19.05	19.20	18.90	19.05	427,666	-0.05(-0.26%)
Jan 09, 2018	19.40	19.57	18.93	19.10	473,037	-0.30(-1.55%)
Jan 08, 2018	19.25	19.65	19.05	19.40	433,137	+0.20(+1.04%)
Jan 05, 2018	19.20	19.35	18.95	19.20	345,250	-0.05(-0.26%)
Jan 04, 2018	18.95	19.40	18.95	19.25	340,475	+0.50(+2.67%)
Jan 03, 2018	18.85	19.05	18.65	18.75	404,167	-0.10(-0.53%)
Jan 02, 2018	18.85	18.90	18.55	18.85	565,035	+0.20(+1.07%)
Dec 29, 2017		18.65	18.65	18.65	0	+0.05(+0.27%)
Dec 28, 2017	18.60	18.65	18.30	18.60	184,026	+0.05(+0.27%)
Dec 27, 2017	18.55	18.80	18.45	18.55	247,948	+0.05(+0.27%)
Dec 26, 2017	18.45	18.55	18.25	18.50	179,025	+0.00(+0.00%)
Dec 22, 2017	18.65	18.65	18.35	18.50	336,081	-0.05(-0.27%)
Dec 21, 2017	18.60	18.90	18.40	18.55	426,409	+0.00(+0.00%)
Dec 20, 2017	18.65	18.75	18.35	18.55	410,474	+0.05(+0.27%)
Dec 19, 2017	18.65	18.70	18.40	18.50	530,895	-0.15(-0.80%)
Dec 18, 2017	18.60	18.90	18.25	18.65	548,267	+0.35(+1.91%)
Dec 15, 2017	17.30	18.30	17.20	18.30	1,659,081	+1.20(+7.02%)
Dec 14, 2017	17.60	17.70	17.10	17.10	415,712	-0.55(-3.12%)
Dec 13, 2017	17.55	17.95	17.45	17.65	424,553	+0.15(+0.86%)
Dec 12, 2017	17.45	17.75	17.40	17.50	602,351	+0.00(+0.00%)
Dec 11, 2017	17.90	18.05	17.40	17.50	476,239	-0.40(-2.23%)
Dec 08, 2017	18.05	18.05	17.70	17.90	239,285	+0.00(+0.00%)
Dec 07, 2017	17.55	18.05	17.55		466,194	+0.00(+0.00%)
Dec 06, 2017	17.35	17.80	17.25	17.60	264,023	+0.15(+0.86%)
Dec 05, 2017	17.75	17.90	17.32	17.45	351,846	-0.45(-2.51%)
Dec 04, 2017	18.05	18.35	17.75	17.90	614,981	+0.00(+0.00%)

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.