Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.03	10.21	9.920	9.950	720,768	-0.10(-1.00%)
Aug 30, 2016	10.17	10.27	9.960	10.05	341,148	-0.13(-1.28%)
Aug 29, 2016	10.04	10.37	9.950	10.18	314,794	+0.14(+1.39%)
Aug 26, 2016	10.25	10.43	9.980	10.04	432,175	-0.16(-1.57%)
Aug 25, 2016	10.37	10.38	9.930	10.20	878,572	-0.21(-2.02%)
Aug 24, 2016	10.52	10.70	10.38	10.41	430,162	-0.11(-1.05%)
Aug 23, 2016	10.60	10.68	10.50	10.52	420,106	+0.02(+0.19%)
Aug 22, 2016	10.47	10.65	10.39	10.50	377,107	-0.09(-0.85%)
Aug 19, 2016	10.64	10.75	10.45	10.59	447,418	-0.15(-1.40%)
Aug 18, 2016	10.71	10.80	10.65	10.74	432,058	+0.05(+0.47%)
Aug 17, 2016	10.50	10.75	10.45	10.69	506,057	+0.04(+0.38%)
Aug 16, 2016	10.77	10.82	10.62	10.65	485,031	-0.12(-1.11%)
Aug 15, 2016	10.71	10.93	10.67	10.77	696,542	+0.12(+1.13%)
Aug 12, 2016	10.77	10.85	10.51	10.65	313,417	-0.14(-1.30%)
Aug 11, 2016	10.74	10.97	10.68	10.79	764,646	+0.11(+1.03%)
Aug 10, 2016	10.76	10.84	10.59	10.68	378,443	-0.03(-0.28%)
Aug 09, 2016	10.99	11.05	10.60	10.71	632,917	-0.25(-2.28%)
Aug 08, 2016	10.82	11.18	10.79	10.96	649,241	+0.17(+1.58%)
Aug 05, 2016	10.55	11.00	10.53	10.79	1,277,865	+0.35(+3.35%)
Aug 04, 2016	10.20	10.61	9.401	10.44	1,648,584	+0.66(+6.75%)
Aug 03, 2016	9.350	9.960	9.260	9.780	1,081,528	+0.38(+4.04%)
Aug 02, 2016	9.670	9.720	9.310	9.400	431,870	-0.21(-2.19%)
Aug 01, 2016	9.750	9.830	9.350	9.610	770,613	-0.18(-1.84%)
Jul 29, 2016	9.630	9.825	9.510	9.790	597,441	+0.11(+1.14%)
Jul 28, 2016	9.730	9.770	9.500	9.680	552,636	-0.10(-1.02%)
Jul 27, 2016	9.650	9.800	9.510	9.780	799,165	+0.18(+1.87%)
Jul 26, 2016	9.570	9.720	9.380	9.600	937,615	+0.04(+0.42%)
Jul 25, 2016	9.700	9.770	9.470	9.560	936,307	-0.14(-1.44%)
Jul 22, 2016	9.800	9.970	9.590	9.700	946,062	-0.11(-1.12%)
Jul 21, 2016	9.630	10.03	9.600	9.810	754,459	+0.18(+1.87%)
Jul 20, 2016	9.650	9.672	9.430	9.630	1,411,183	-0.02(-0.21%)
Jul 19, 2016	9.720	9.830	9.610	9.650	1,065,921	-0.17(-1.73%)
Jul 18, 2016	9.760	9.900	9.530	9.820	983,379	-0.03(-0.30%)
Jul 15, 2016	9.100	10.00	9.080	9.850	3,152,822	+0.80(+8.84%)
Jul 14, 2016	8.560	9.120	8.220	9.050	2,831,419	+1.00(+12.42%)
Jul 13, 2016	8.160	8.230	7.845	8.050	1,089,326	-0.04(-0.49%)
Jul 12, 2016	7.500	8.240	7.500	8.090	1,260,754	+0.60(+8.01%)
Jul 11, 2016	7.280	7.520	7.190	7.490	883,787	+0.24(+3.31%)
Jul 08, 2016	7.050	7.355	6.930	7.250	984,633	+0.32(+4.62%)
Jul 07, 2016	6.870	7.110	6.810	6.930	679,127	+0.10(+1.46%)
Jul 06, 2016	6.680	6.910	6.550	6.830	642,477	+0.08(+1.19%)
Jul 05, 2016	6.890	6.910	6.550	6.750	892,007	-0.26(-3.71%)
Jul 01, 2016	6.640	7.010	7.010	7.010	892,200	+0.37(+5.57%)
Jun 30, 2016	6.550	6.645	6.360	6.640	742,957	+0.20(+3.11%)
Jun 29, 2016	6.460	6.570	6.260	6.440	876,916	+0.22(+3.54%)
Jun 28, 2016	6.060	6.290	6.000	6.220	1,469,825	+0.36(+6.14%)
Jun 27, 2016	6.330	6.365	5.810	5.860	1,091,403	-0.64(-9.85%)
Jun 24, 2016	6.590	6.690	6.270	6.500	3,051,348	-0.49(-7.01%)
Jun 23, 2016	6.990	7.160	6.890	6.990	1,087,682	+0.13(+1.90%)
Jun 22, 2016	6.850	6.880	6.695	6.860	903,093	+0.05(+0.73%)
Jun 21, 2016	6.810	6.880	6.660	6.810	590,955	-0.01(-0.15%)
Jun 20, 2016	7.040	7.120	6.810	6.820	611,608	-0.04(-0.58%)
Jun 17, 2016	6.720	6.990	6.720	6.860	793,800	+0.23(+3.47%)
Jun 16, 2016	6.300	6.690	6.230	6.630	823,875	+0.26(+4.08%)
Jun 15, 2016	6.460	6.620	6.350	6.370	523,271	-0.06(-0.93%)
Jun 14, 2016	6.430	6.580	6.215	6.430	522,899	-0.06(-0.92%)
Jun 13, 2016	6.500	6.770	6.470	6.490	723,528	-0.04(-0.61%)
Jun 10, 2016	6.750	6.760	6.475	6.530	496,001	-0.33(-4.81%)
Jun 09, 2016	7.000	7.120	6.720	6.860	466,548	-0.33(-4.59%)
Jun 08, 2016	6.890	7.340	6.860	7.190	1,099,948	+0.42(+6.20%)
Jun 07, 2016	6.890	6.960	6.690	6.770	603,408	-0.16(-2.31%)
Jun 06, 2016	6.750	6.990	6.570	6.930	930,566	+0.24(+3.59%)
Jun 03, 2016	6.760	6.795	6.530	6.690	761,846	-0.03(-0.45%)
Jun 02, 2016	6.550	6.730	6.366	6.720	768,384	+0.15(+2.28%)

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.