Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.78	15.92	15.49	15.64	1,238,137	-0.21(-1.32%)
Feb 26, 2015	16.36	16.36	14.90	15.85	2,234,918	-0.72(-4.35%)
Feb 25, 2015	16.65	16.65	16.26	16.57	478,455	+0.17(+1.04%)
Feb 24, 2015	16.41	16.55	16.27	16.40	424,956	+0.10(+0.64%)
Feb 23, 2015	16.19	16.57	15.81	16.29	464,151	-0.02(-0.12%)
Feb 20, 2015	16.28	16.55	16.04	16.31	437,895	-0.03(-0.17%)
Feb 19, 2015	16.20	16.63	16.02	16.34	560,452	-0.08(-0.46%)
Feb 18, 2015	16.31	16.90	16.21	16.42	665,661	+0.09(+0.52%)
Feb 17, 2015	16.54	16.58	16.20	16.33	395,271	-0.15(-0.92%)
Feb 13, 2015	16.26	16.48	16.48	16.48	391,271	+0.36(+2.24%)
Feb 12, 2015	15.98	16.20	15.91	16.12	395,268	+0.39(+2.47%)
Feb 11, 2015	15.55	15.86	15.28	15.73	561,249	+0.09(+0.55%)
Feb 10, 2015	15.64	15.73	15.42	15.65	433,483	+0.10(+0.67%)
Feb 09, 2015	15.36	15.77	15.21	15.55	327,444	+0.15(+0.99%)
Feb 06, 2015	15.15	15.66	15.05	15.39	566,774	+0.28(+1.82%)
Feb 05, 2015	14.68	15.23	14.61	15.12	374,525	+0.53(+3.64%)
Feb 04, 2015	15.00	15.06	14.49	14.59	547,170	-0.58(-3.82%)
Feb 03, 2015	14.70	15.34	14.50	15.17	585,126	+0.71(+4.92%)
Feb 02, 2015	14.13	14.47	13.75	14.45	716,015	+0.46(+3.25%)
Jan 30, 2015	14.23	14.26	13.85	14.00	816,161	-0.32(-2.25%)
Jan 29, 2015	14.19	14.34	14.02	14.32	715,572	+0.17(+1.21%)
Jan 28, 2015	14.66	14.66	14.07	14.15	374,227	-0.31(-2.16%)
Jan 27, 2015	14.62	14.68	14.37	14.46	390,194	-0.45(-2.99%)
Jan 26, 2015	14.71	15.00	14.24	14.91	781,112	+0.23(+1.55%)
Jan 23, 2015	14.93	15.04	14.56	14.68	493,964	-0.33(-2.21%)
Jan 22, 2015	14.81	15.09	14.60	15.01	425,607	+0.38(+2.59%)
Jan 21, 2015	14.47	14.96	14.46	14.63	462,501	+0.13(+0.92%)
Jan 20, 2015	14.63	14.78	14.23	14.50	588,235	-0.22(-1.48%)
Jan 16, 2015	14.44	14.74	14.20	14.72	710,970	+0.28(+1.90%)
Jan 15, 2015	15.31	15.34	14.31	14.44	1,154,253	-0.73(-4.81%)
Jan 14, 2015	15.24	15.41	14.98	15.18	821,700	-0.33(-2.14%)
Jan 13, 2015	15.83	16.09	15.28	15.51	555,017	-0.11(-0.70%)
Jan 12, 2015	16.10	16.28	15.43	15.62	870,165	-0.58(-3.59%)
Jan 09, 2015	16.90	16.96	16.16	16.20	405,593	-0.69(-4.10%)
Jan 08, 2015	16.52	16.93	16.42	16.89	589,447	+0.57(+3.50%)
Jan 07, 2015	16.35	16.56	16.18	16.32	496,819	+0.07(+0.40%)
Jan 06, 2015	16.76	16.88	16.24	16.25	673,728	-0.49(-2.91%)
Jan 05, 2015	17.18	17.18	16.48	16.74	565,790	-0.68(-3.93%)
Jan 02, 2015	17.86	17.91	17.13	17.42	448,181	-0.27(-1.53%)
Dec 31, 2014	18.10	17.70	17.70	17.70	461,259	-0.37(-2.07%)
Dec 30, 2014	18.02	18.20	17.99	18.07	292,201	+0.03(+0.16%)
Dec 29, 2014	17.46	18.16	17.37	18.04	487,518	+0.54(+3.11%)
Dec 26, 2014	17.41	17.74	17.36	17.50	409,294	+0.24(+1.41%)
Dec 24, 2014	17.27	17.26	17.26	17.26	237,728	+0.05(+0.27%)
Dec 23, 2014	17.19	17.50	17.05	17.21	534,606	+0.15(+0.88%)
Dec 22, 2014	17.04	17.17	16.83	17.06	369,792	+0.02(+0.11%)
Dec 19, 2014	16.89	17.16	16.77	17.04	1,171,829	+0.23(+1.39%)
Dec 18, 2014	16.55	16.85	16.39	16.81	633,449	+0.59(+3.64%)
Dec 17, 2014	15.59	16.34	15.59	16.22	1,200,625	+0.73(+4.72%)
Dec 16, 2014	15.57	15.97	15.44	15.48	1,170,213	-0.12(-0.78%)
Dec 15, 2014	15.77	15.84	15.54	15.61	846,769	-0.09(-0.60%)
Dec 12, 2014	16.39	16.39	15.69	15.70	688,171	-0.84(-5.10%)
Dec 11, 2014	16.90	17.02	16.48	16.54	671,308	-0.35(-2.05%)
Dec 10, 2014	17.77	17.77	16.88	16.89	602,981	-1.12(-6.24%)
Dec 09, 2014	17.21	18.01	17.17	18.01	559,693	+0.55(+3.17%)
Dec 08, 2014	17.69	18.00	17.45	17.46	486,928	-0.33(-1.84%)
Dec 05, 2014	17.71	17.98	17.63	17.79	451,661	+0.07(+0.37%)
Dec 04, 2014	18.03	18.03	17.63	17.72	463,194	-0.41(-2.27%)
Dec 03, 2014	17.80	18.30	17.72	18.14	523,882	+0.46(+2.60%)
Dec 02, 2014	17.69	18.13	17.58	17.68	473,015	-0.04(-0.21%)

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.