Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.98	28.86	27.45	28.13	1,049,203	+0.30(+1.08%)
Sep 29, 2009	27.68	28.25	27.58	27.83	731,168	+0.29(+1.04%)
Sep 28, 2009	27.19	27.86	27.03	27.54	407,244	+0.44(+1.61%)
Sep 25, 2009	27.13	27.40	26.94	27.10	489,423	-0.15(-0.55%)
Sep 24, 2009	27.79	28.05	26.89	27.25	405,874	-0.41(-1.49%)
Sep 23, 2009	28.28	28.37	27.61	27.67	605,739	-0.59(-2.08%)
Sep 22, 2009	28.32	28.58	28.05	28.25	684,436	+0.21(+0.76%)
Sep 21, 2009	27.62	28.21	27.34	28.04	765,393	+0.01(+0.03%)
Sep 18, 2009	28.26	28.58	27.75	28.03	979,296	+0.34(+1.23%)
Sep 17, 2009	27.72	28.37	27.58	27.69	690,514	+0.05(+0.17%)
Sep 16, 2009	27.44	28.07	27.17	27.64	644,148	+0.35(+1.28%)
Sep 15, 2009	26.77	27.39	26.68	27.29	411,667	+0.48(+1.78%)
Sep 14, 2009	26.40	26.91	26.13	26.82	493,758	+0.20(+0.75%)
Sep 11, 2009	26.90	27.14	26.54	26.62	701,287	-0.23(-0.86%)
Sep 10, 2009	26.44	26.91	26.22	26.85	559,445	+0.30(+1.14%)
Sep 09, 2009	26.01	26.55	25.99	26.55	777,160	+0.53(+2.05%)
Sep 08, 2009	25.88	26.06	25.54	26.01	903,026	+0.54(+2.12%)
Sep 04, 2009	25.03	25.51	24.85	25.47	366,281	+0.33(+1.33%)
Sep 03, 2009	24.62	25.14	24.39	25.14	748,046	+0.64(+2.63%)
Sep 02, 2009	24.25	24.77	24.09	24.50	1,058,485	+0.26(+1.08%)
Sep 01, 2009	24.77	25.32	24.07	24.23	1,047,101	-0.54(-2.18%)
Aug 31, 2009	25.24	25.34	24.53	24.77	753,954	-0.64(-2.53%)
Aug 28, 2009	25.86	26.05	25.01	25.42	637,949	-0.17(-0.68%)
Aug 27, 2009	25.28	25.68	24.66	25.59	712,155	+0.36(+1.42%)
Aug 26, 2009	25.61	25.68	25.11	25.24	685,453	-0.49(-1.91%)
Aug 25, 2009	25.59	26.03	25.39	25.73	1,006,868	+0.25(+0.97%)
Aug 24, 2009	24.91	25.67	24.90	25.48	961,596	+0.58(+2.33%)
Aug 21, 2009	24.68	25.05	24.54	24.90	683,678	+0.26(+1.06%)
Aug 20, 2009	24.10	24.73	24.10	24.64	809,057	+0.42(+1.74%)
Aug 19, 2009	24.10	24.54	23.69	24.22	1,367,745	+0.54(+2.28%)
Aug 18, 2009	23.23	23.73	23.06	23.68	791,726	+0.66(+2.86%)
Aug 17, 2009	23.13	23.39	22.96	23.02	705,532	-0.62(-2.62%)
Aug 14, 2009	24.20	24.23	23.31	23.64	500,380	-0.44(-1.85%)
Aug 13, 2009	23.78	24.49	23.69	24.08	962,410	+0.56(+2.36%)
Aug 12, 2009	22.92	23.77	22.79	23.53	891,398	+0.74(+3.24%)
Aug 11, 2009	22.86	22.94	22.51	22.79	688,461	+0.02(+0.07%)
Aug 10, 2009	22.84	23.13	22.61	22.77	654,096	-0.27(-1.17%)
Aug 07, 2009	22.84	23.27	22.50	23.04	809,604	+0.65(+2.91%)
Aug 06, 2009	23.00	23.13	22.33	22.39	693,265	-0.49(-2.15%)
Aug 05, 2009	22.65	23.09	22.15	22.88	1,358,725	+0.35(+1.55%)
Aug 04, 2009	22.51	22.64	22.15	22.54	1,100,581	-0.11(-0.49%)
Aug 03, 2009	22.15	22.65	22.00	22.65	1,521,031	+0.79(+3.63%)
Jul 31, 2009	22.47	22.57	21.72	21.85	2,097,338	-0.90(-3.95%)
Jul 30, 2009	23.66	24.00	22.65	22.75	1,289,092	-0.67(-2.85%)
Jul 29, 2009	23.39	23.72	23.14	23.42	1,579,790	-0.91(-3.72%)
Jul 28, 2009	25.70	25.70	23.46	24.32	1,653,495	-1.82(-6.96%)
Jul 27, 2009	26.09	26.56	25.68	26.14	760,761	+0.19(+0.73%)
Jul 24, 2009	25.41	26.08	25.33	25.95	1,689	+0.22(+0.86%)
Jul 23, 2009	25.06	25.91	24.93	25.73	608,771	+0.71(+2.83%)
Jul 22, 2009	24.74	25.24	24.56	25.02	794,396	+0.13(+0.51%)
Jul 21, 2009	25.07	25.29	24.50	24.89	527,263	+0.20(+0.80%)
Jul 20, 2009	24.43	24.94	24.38	24.70	753,019	+0.52(+2.17%)
Jul 17, 2009	24.00	24.44	23.84	24.17	912,147	+0.30(+1.26%)
Jul 16, 2009	23.04	23.92	23.04	23.87	403,231	+0.68(+2.95%)
Jul 15, 2009	22.86	23.33	22.73	23.19	853,690	+0.79(+3.51%)
Jul 14, 2009	22.30	22.56	21.88	22.40	749,942	+0.08(+0.36%)
Jul 13, 2009	21.69	22.38	21.65	22.32	588,596	+0.29(+1.30%)
Jul 10, 2009	21.61	22.33	21.57	22.03	677,538	+0.29(+1.31%)
Jul 09, 2009	21.73	22.13	21.66	21.75	556,436	+0.16(+0.74%)
Jul 08, 2009	22.21	22.36	21.20	21.59	1,037,812	-0.48(-2.19%)
Jul 07, 2009	22.38	22.48	21.76	22.07	974,254	-0.37(-1.63%)
Jul 06, 2009	22.44	22.54	21.69	22.44	697,792	-0.27(-1.19%)
Jul 02, 2009	22.55	23.15	22.20	22.71	1,000,755	-0.24(-1.04%)

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.