Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	10.54	10.80	10.39	10.65	515,204	+0.14(+1.32%)
Oct 29, 2015	10.56	10.79	10.43	10.51	693,857	-0.09(-0.84%)
Oct 28, 2015	10.25	10.73	10.21	10.60	689,620	+0.41(+3.99%)
Oct 27, 2015	10.31	10.42	10.04	10.19	633,182	-0.25(-2.38%)
Oct 26, 2015	10.81	10.83	10.39	10.44	596,731	-0.39(-3.57%)
Oct 23, 2015	10.81	10.99	10.67	10.82	661,631	+0.13(+1.21%)
Oct 22, 2015	10.60	10.89	10.46	10.70	669,085	+0.25(+2.37%)
Oct 21, 2015	10.60	10.77	10.41	10.45	618,777	-0.16(-1.50%)
Oct 20, 2015	10.43	10.90	10.38	10.61	905,896	+0.10(+0.94%)
Oct 19, 2015	10.62	10.80	10.40	10.51	1,137,462	-0.26(-2.40%)
Oct 16, 2015	10.20	10.99	10.20	10.77	2,320,381	+0.85(+8.61%)
Oct 15, 2015	9.724	9.962	9.545	9.912	883,151	+0.17(+1.73%)
Oct 14, 2015	9.505	9.972	9.505	9.743	993,433	+0.26(+2.72%)
Oct 13, 2015	9.862	10.09	9.456	9.485	1,160,976	-0.45(-4.54%)
Oct 12, 2015	10.45	10.45	9.645	9.937	1,174,137	-0.48(-4.57%)
Oct 09, 2015	10.57	10.85	10.33	10.41	548,581	-0.04(-0.37%)
Oct 08, 2015	10.18	10.62	10.12	10.45	918,103	+0.29(+2.87%)
Oct 07, 2015	10.21	10.59	9.869	10.16	972,722	-0.11(-1.04%)
Oct 06, 2015	9.956	10.41	9.878	10.27	755,857	+0.31(+3.13%)
Oct 05, 2015	9.441	10.06	9.315	9.956	769,252	+0.66(+7.11%)
Oct 02, 2015	8.828	9.324	8.702	9.295	720,783	+0.42(+4.71%)
Oct 01, 2015	8.887	9.042	8.576	8.877	1,272,872	+0.06(+0.66%)
Sep 30, 2015	8.692	8.955	8.649	8.819	780,448	+0.23(+2.72%)
Sep 29, 2015	8.556	8.751	8.483	8.585	833,052	+0.03(+0.34%)
Sep 28, 2015	8.858	8.897	8.469	8.556	899,983	-0.43(-4.76%)
Sep 25, 2015	9.188	9.198	8.819	8.984	834,605	-0.17(-1.81%)
Sep 24, 2015	8.790	9.188	8.673	9.149	1,029,900	+0.28(+3.18%)
Sep 23, 2015	9.538	9.558	8.790	8.867	1,150,533	-0.57(-6.08%)
Sep 22, 2015	9.558	9.723	9.130	9.441	1,273,161	-0.36(-3.67%)
Sep 21, 2015	10.10	10.12	9.665	9.801	807,252	-0.25(-2.51%)
Sep 18, 2015	10.50	10.50	9.879	10.05	1,322,497	-0.62(-5.83%)
Sep 17, 2015	11.05	11.06	10.61	10.68	903,853	-0.44(-3.94%)
Sep 16, 2015	10.59	11.12	10.49	11.11	664,222	+0.53(+4.96%)
Sep 15, 2015	10.39	10.66	10.36	10.59	530,684	+0.20(+1.97%)
Sep 14, 2015	10.70	10.70	10.35	10.38	498,117	-0.32(-3.00%)
Sep 11, 2015	10.59	10.75	10.57	10.71	575,771	+0.03(+0.27%)
Sep 10, 2015	10.74	10.87	10.65	10.68	452,547	-0.08(-0.72%)
Sep 09, 2015	11.28	11.33	10.72	10.75	803,077	-0.39(-3.49%)
Sep 08, 2015	10.98	11.20	10.74	11.14	796,651	+0.37(+3.43%)
Sep 04, 2015	10.78	10.77	10.77	10.77	442,867	-0.20(-1.86%)
Sep 03, 2015	10.96	11.18	10.84	10.98	691,232	+0.01(+0.09%)
Sep 02, 2015	10.93	10.97	10.57	10.97	903,350	+0.28(+2.64%)
Sep 01, 2015	10.90	11.08	10.63	10.69	785,035	-0.55(-4.93%)
Aug 31, 2015	10.83	11.38	10.72	11.24	806,169	+0.29(+2.66%)
Aug 28, 2015	10.32	11.10	10.32	10.95	947,083	+0.61(+5.93%)
Aug 27, 2015	10.41	10.67	10.22	10.34	2,255,081	+0.14(+1.33%)
Aug 26, 2015	10.68	10.70	10.05	10.20	1,705,887	-0.21(-2.05%)
Aug 25, 2015	11.29	11.31	10.36	10.41	1,177,798	-0.50(-4.55%)
Aug 24, 2015	10.55	11.41	10.30	10.91	1,240,523	-0.39(-3.44%)
Aug 21, 2015	11.14	11.35	11.05	11.30	1,179,579	-0.10(-0.85%)
Aug 20, 2015	11.61	11.67	11.34	11.40	722,104	-0.33(-2.82%)
Aug 19, 2015	11.77	11.91	11.63	11.73	911,171	-0.15(-1.23%)
Aug 18, 2015	11.95	11.95	11.76	11.87	782,785	-0.07(-0.57%)
Aug 17, 2015	11.81	12.20	11.57	11.94	1,336,510	+0.46(+3.98%)
Aug 14, 2015	11.37	11.70	11.28	11.48	1,528,786	+0.10(+0.85%)
Aug 13, 2015	11.64	11.72	11.21	11.39	794,250	-0.27(-2.34%)
Aug 12, 2015	11.26	11.73	11.13	11.66	933,008	+0.36(+3.18%)
Aug 11, 2015	11.45	11.54	11.19	11.30	817,057	-0.31(-2.68%)
Aug 10, 2015	11.13	11.70	11.05	11.61	1,075,412	+0.56(+5.11%)
Aug 07, 2015	11.23	11.30	10.97	11.05	1,289,655	-0.24(-2.15%)
Aug 06, 2015	11.59	11.59	11.05	11.29	1,929,620	-0.37(-3.17%)
Aug 05, 2015	12.52	12.81	11.65	11.66	1,930,767	-1.21(-9.37%)
Aug 04, 2015	12.88	13.17	12.76	12.86	1,303,862	+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.