Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.270	7.370	6.950	7.090	648,489	-0.10(-1.39%)
Apr 28, 2016	7.330	7.490	7.140	7.190	556,712	-0.20(-2.71%)
Apr 27, 2016	7.260	7.480	7.170	7.390	810,675	+0.14(+1.93%)
Apr 26, 2016	7.010	7.260	6.791	7.250	755,408	+0.32(+4.62%)
Apr 25, 2016	7.350	7.370	6.800	6.930	828,724	-0.48(-6.48%)
Apr 22, 2016	7.430	7.560	7.310	7.410	1,204,883	+0.00(+0.00%)
Apr 21, 2016	7.400	7.550	7.310	7.410	1,125,141	+0.05(+0.68%)
Apr 20, 2016	6.860	7.420	6.780	7.360	1,558,234	+0.51(+7.45%)
Apr 19, 2016	6.580	6.890	6.580	6.850	945,864	+0.34(+5.22%)
Apr 18, 2016	6.250	6.560	6.220	6.510	934,603	+0.15(+2.36%)
Apr 15, 2016	6.110	6.415	6.110	6.360	890,360	+0.20(+3.25%)
Apr 14, 2016	6.310	6.321	6.040	6.160	717,131	-0.11(-1.75%)
Apr 13, 2016	5.980	6.290	5.960	6.270	912,413	+0.30(+5.03%)
Apr 12, 2016	5.680	6.065	5.650	5.970	607,513	+0.31(+5.48%)
Apr 11, 2016	5.330	5.795	5.300	5.660	697,369	+0.20(+3.66%)
Apr 08, 2016	5.310	5.700	5.300	5.460	571,048	+0.25(+4.80%)
Apr 07, 2016	5.200	5.300	5.100	5.210	495,876	-0.04(-0.76%)
Apr 06, 2016	5.250	5.360	5.000	5.250	752,482	+0.02(+0.38%)
Apr 05, 2016	5.250	5.410	5.175	5.230	535,014	-0.09(-1.69%)
Apr 04, 2016	5.390	5.600	5.290	5.320	636,848	-0.06(-1.12%)
Apr 01, 2016	5.300	5.450	5.190	5.380	831,820	-0.07(-1.28%)
Mar 31, 2016	5.380	5.490	5.247	5.450	843,634	+0.03(+0.55%)
Mar 30, 2016	5.640	5.690	5.290	5.420	845,722	-0.13(-2.34%)
Mar 29, 2016	5.210	5.560	5.135	5.550	666,672	+0.25(+4.72%)
Mar 28, 2016	5.390	5.400	5.140	5.300	635,283	-0.10(-1.85%)
Mar 24, 2016	5.200	5.400	5.400	5.400	655,200	+0.07(+1.31%)
Mar 23, 2016	5.480	5.520	5.320	5.330	687,912	-0.21(-3.79%)
Mar 22, 2016	5.510	5.630	5.490	5.540	789,596	-0.14(-2.46%)
Mar 21, 2016	5.680	5.810	5.590	5.680	1,103,495	-0.03(-0.53%)
Mar 18, 2016	5.920	5.960	5.530	5.710	2,102,641	-0.02(-0.35%)
Mar 17, 2016	5.100	5.780	5.050	5.730	1,756,499	+0.65(+12.80%)
Mar 16, 2016	4.780	5.160	4.760	5.080	944,515	+0.31(+6.50%)
Mar 15, 2016	4.870	4.870	4.580	4.770	819,928	-0.23(-4.60%)
Mar 14, 2016	4.870	5.100	4.820	5.000	846,442	+0.05(+1.01%)
Mar 11, 2016	4.680	5.040	4.680	4.950	1,174,870	+0.31(+6.68%)
Mar 10, 2016	4.630	4.670	4.460	4.640	931,530	+0.00(+0.00%)
Mar 09, 2016	4.760	4.860	4.400	4.640	1,013,214	-0.06(-1.28%)
Mar 08, 2016	4.920	4.970	4.500	4.700	1,348,095	-0.28(-5.62%)
Mar 07, 2016	4.800	5.060	4.710	4.980	1,687,686	+0.32(+6.87%)
Mar 04, 2016	4.220	4.790	4.215	4.660	2,807,932	+0.49(+11.75%)
Mar 03, 2016	3.860	4.195	3.790	4.170	2,866,188	+0.40(+10.61%)
Mar 02, 2016	3.660	3.830	3.550	3.770	3,221,096	+0.10(+2.72%)
Mar 01, 2016	3.920	3.940	3.650	3.670	2,618,497	-0.12(-3.17%)
Feb 29, 2016	4.018	4.130	3.760	3.790	3,406,254	-0.11(-2.82%)
Feb 26, 2016	5.880	5.945	3.820	3.900	7,062,419	-2.32(-37.30%)
Feb 25, 2016	6.190	6.260	6.000	6.220	623,600	+0.04(+0.65%)
Feb 24, 2016	5.920	6.210	5.810	6.180	648,322	+0.07(+1.15%)
Feb 23, 2016	6.240	6.420	6.070	6.110	368,789	-0.24(-3.78%)
Feb 22, 2016	6.100	6.460	6.080	6.350	508,470	+0.37(+6.19%)
Feb 19, 2016	6.100	6.110	5.850	5.980	457,404	-0.17(-2.76%)
Feb 18, 2016	6.230	6.290	5.980	6.150	570,025	-0.06(-0.97%)
Feb 17, 2016	6.020	6.340	5.930	6.210	676,057	+0.28(+4.72%)
Feb 16, 2016	5.950	6.005	5.760	5.930	645,980	+0.06(+1.02%)
Feb 12, 2016	5.560	5.870	5.870	5.870	507,000	+0.23(+4.08%)
Feb 11, 2016	5.710	5.820	5.515	5.640	549,053	-0.15(-2.59%)
Feb 10, 2016	6.030	6.060	5.775	5.790	686,923	-0.27(-4.46%)
Feb 09, 2016	6.310	6.455	6.015	6.060	607,723	-0.51(-7.76%)
Feb 08, 2016	6.520	6.680	6.390	6.570	667,072	-0.09(-1.35%)
Feb 05, 2016	6.740	6.995	6.610	6.660	750,405	-0.18(-2.63%)
Feb 04, 2016	6.560	7.090	6.490	6.840	877,137	+0.31(+4.75%)
Feb 03, 2016	6.280	6.570	6.010	6.530	960,887	+0.38(+6.18%)
Feb 02, 2016	6.230	6.300	6.045	6.150	575,680	-0.33(-5.09%)

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.