Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.80	23.21	22.64	23.20	223,837	+0.42(+1.85%)
Feb 25, 2005	22.24	22.79	22.10	22.78	547,759	+0.38(+1.68%)
Feb 24, 2005	22.46	22.52	22.33	22.40	186,573	-0.03(-0.12%)
Feb 23, 2005	22.21	22.71	22.19	22.43	154,974	+0.24(+1.07%)
Feb 22, 2005	22.72	22.96	22.19	22.19	177,383	-0.76(-3.32%)
Feb 18, 2005	22.92	23.12	22.79	22.95	163,031	-0.05(-0.21%)
Feb 17, 2005	23.04	23.34	22.96	23.00	289,301	-0.05(-0.21%)
Feb 16, 2005	22.62	23.17	22.57	23.05	205,457	+0.43(+1.90%)
Feb 15, 2005	22.56	22.97	22.56	22.62	116,324	+0.12(+0.55%)
Feb 14, 2005	22.67	22.82	22.40	22.50	119,724	-0.14(-0.60%)
Feb 11, 2005	22.44	22.77	22.40	22.63	99,455	+0.22(+0.99%)
Feb 10, 2005	22.30	22.69	22.28	22.41	127,907	+0.16(+0.73%)
Feb 09, 2005	22.44	22.55	22.25	22.25	220,312	-0.09(-0.41%)
Feb 08, 2005	22.24	22.44	22.24	22.34	494,255	-0.00(-0.02%)
Feb 07, 2005	22.46	22.71	22.34	22.34	410,033	-0.20(-0.90%)
Feb 04, 2005	22.26	22.59	22.25	22.54	292,071	+0.29(+1.30%)
Feb 03, 2005	22.02	22.27	21.94	22.25	460,264	+0.19(+0.86%)
Feb 02, 2005	22.06	22.52	22.01	22.06	471,468	+0.12(+0.54%)
Feb 01, 2005	21.43	22.33	21.40	21.94	479,148	+0.26(+1.21%)
Jan 31, 2005	20.85	22.06	20.59	21.68	742,516	+1.54(+7.65%)
Jan 28, 2005	20.10	20.33	20.04	20.14	198,658	+0.02(+0.10%)
Jan 27, 2005	20.14	20.33	19.99	20.12	135,334	-0.02(-0.12%)
Jan 26, 2005	20.00	20.22	19.96	20.14	149,812	+0.19(+0.98%)
Jan 25, 2005	19.90	20.25	19.90	19.95	211,877	+0.12(+0.58%)
Jan 24, 2005	20.16	20.23	19.81	19.83	161,898	-0.35(-1.71%)
Jan 21, 2005	20.41	20.58	20.14	20.18	118,716	-0.21(-1.01%)
Jan 20, 2005	20.39	20.47	20.19	20.39	215,528	-0.04(-0.19%)
Jan 19, 2005	20.61	20.67	20.32	20.43	217,291	-0.13(-0.62%)
Jan 18, 2005	20.35	20.59	20.28	20.55	386,868	+0.00(+0.02%)
Jan 14, 2005	20.31	20.56	20.27	20.55	316,872	+0.36(+1.77%)
Jan 13, 2005	20.22	20.34	20.04	20.19	280,615	-0.01(-0.04%)
Jan 12, 2005	20.56	20.62	20.03	20.20	387,246	-0.42(-2.04%)
Jan 11, 2005	20.77	20.87	20.49	20.62	252,918	-0.12(-0.56%)
Jan 10, 2005	20.55	20.78	20.55	20.74	216,913	+0.20(+0.99%)
Jan 07, 2005	20.93	21.04	20.49	20.53	237,308	-0.38(-1.80%)
Jan 06, 2005	20.99	21.08	20.59	20.91	438,358	+0.01(+0.04%)
Jan 05, 2005	21.85	21.94	20.88	20.90	488,841	-0.97(-4.41%)
Jan 04, 2005	22.15	22.26	21.85	21.87	298,366	-0.26(-1.17%)
Jan 03, 2005	21.94	22.21	21.94	22.13	318,760	-0.01(-0.05%)
Dec 31, 2004	22.14	22.30	22.12	22.14	119,472	-0.05(-0.23%)
Dec 30, 2004	22.18	22.24	21.99	22.19	157,366	-0.06(-0.25%)
Dec 29, 2004	22.22	22.27	22.05	22.25	113,807	+0.02(+0.11%)
Dec 28, 2004	22.08	22.29	22.07	22.22	181,537	+0.16(+0.74%)
Dec 27, 2004	22.28	22.34	22.01	22.06	131,935	-0.17(-0.75%)
Dec 23, 2004	22.06	22.28	22.06	22.23	111,037	+0.10(+0.43%)
Dec 22, 2004	22.00	22.30	21.96	22.13	156,736	+0.15(+0.69%)
Dec 21, 2004	22.00	22.08	21.84	21.98	381,077	+0.14(+0.64%)
Dec 20, 2004	21.67	21.99	21.66	21.84	304,031	+0.17(+0.81%)
Dec 17, 2004	21.77	21.84	21.55	21.67	505,208	-0.10(-0.46%)
Dec 16, 2004	21.63	21.91	21.59	21.76	340,540	+0.12(+0.57%)
Dec 15, 2004	21.43	21.65	21.32	21.64	231,516	+0.18(+0.85%)
Dec 14, 2004	21.27	21.55	20.93	21.46	301,513	+0.19(+0.90%)
Dec 13, 2004	20.85	21.31	20.80	21.27	392,408	+0.50(+2.39%)
Dec 10, 2004	20.43	20.85	20.43	20.77	250,904	+0.28(+1.36%)
Dec 09, 2004	20.45	20.55	20.24	20.49	235,545	+0.00(+0.00%)
Dec 08, 2004	20.06	20.53	19.78	20.49	352,499	+0.46(+2.32%)
Dec 07, 2004	20.69	20.79	20.03	20.03	337,896	-0.70(-3.39%)
Dec 06, 2004	20.94	20.94	20.64	20.73	194,630	-0.30(-1.42%)
Dec 03, 2004	21.15	21.28	20.96	21.03	137,726	-0.10(-0.47%)
Dec 02, 2004	21.25	21.25	20.90	21.13	268,151	-0.12(-0.56%)

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.