HSC: Historical Prices for HARSCO CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.36	32.74	32.25	32.49	851,800	32.49
19-Nov-09	33.11	33.14	32.25	32.49	401,400	32.49
18-Nov-09	33.97	34.01	33.23	33.37	382,400	33.37
17-Nov-09	33.68	34.10	33.55	34.06	309,200	34.06
16-Nov-09	33.12	34.16	33.12	33.88	466,500	33.88
13-Nov-09	33.00	33.17	32.71	32.90	382,500	32.90
12-Nov-09	33.29	33.40	32.68	32.75	462,400	32.75
11-Nov-09	33.62	33.65	32.84	33.30	1,045,100	33.30
10-Nov-09	33.58	33.75	33.03	33.20	389,500	33.20
9-Nov-09	33.04	33.72	33.04	33.64	540,100	33.64
6-Nov-09	32.19	32.92	31.85	32.63	787,700	32.63
5-Nov-09	32.30	32.72	32.14	32.44	1,009,600	32.44
4-Nov-09	33.00	33.08	31.88	31.98	812,600	31.98
3-Nov-09	31.48	32.79	31.18	32.67	792,400	32.67
2-Nov-09	31.59	32.02	30.73	31.66	794,600	31.66
30-Oct-09	32.55	32.76	31.15	31.49	1,143,500	31.49
29-Oct-09	33.14	33.14	31.35	32.78	1,444,400	32.78
28-Oct-09	35.24	35.32	33.51	33.72	1,033,600	33.72
27-Oct-09	35.65	36.15	35.03	35.16	465,300	35.16
26-Oct-09	36.38	37.21	35.35	35.56	442,000	35.56
23-Oct-09	37.39	37.64	36.12	36.47	976,800	36.47
22-Oct-09	36.88	37.63	36.57	37.34	442,700	37.34
21-Oct-09	36.55	37.47	36.51	36.79	521,500	36.79
20-Oct-09	37.33	37.53	36.34	36.82	388,400	36.82
19-Oct-09	36.80	37.65	36.77	37.37	485,800	37.37
16-Oct-09	36.25	36.90	36.21	36.71	488,400	36.71
15-Oct-09	36.08	36.91	36.00	36.83	501,900	36.83
14-Oct-09	35.99	36.43	35.68	36.32	507,700	36.32
13-Oct-09	35.68	35.78	35.11	35.49	302,800	35.49
12-Oct-09	35.97	36.10	35.70	35.85	447,800	35.85
9-Oct-09	35.16	36.01	34.98	35.98	459,700	35.98
9-Oct-09	$ 0.20 Dividend
8-Oct-09	34.73	35.69	34.24	35.49	1,085,200	35.29
7-Oct-09	34.24	34.59	33.90	34.28	419,200	34.09
6-Oct-09	34.52	34.65	33.85	34.30	794,100	34.11
5-Oct-09	33.42	34.44	33.42	34.24	530,100	34.05
2-Oct-09	33.39	33.68	33.11	33.34	458,200	33.15
1-Oct-09	35.20	35.39	33.85	33.90	515,900	33.71
30-Sep-09	35.23	36.33	34.56	35.41	833,500	35.21
29-Sep-09	34.85	35.56	34.72	35.03	580,800	34.83
28-Sep-09	34.23	35.08	34.03	34.67	323,500	34.47
25-Sep-09	34.15	34.67	33.92	34.12	388,800	33.93
24-Sep-09	34.99	35.31	33.85	34.31	322,400	34.12
23-Sep-09	35.60	35.72	34.76	34.83	481,200	34.63
22-Sep-09	35.65	35.98	35.31	35.57	543,700	35.37
21-Sep-09	34.77	35.51	34.42	35.30	608,000	35.10
18-Sep-09	35.58	35.98	34.93	35.29	777,900	35.09
17-Sep-09	34.90	35.72	34.72	34.86	548,500	34.66
16-Sep-09	34.55	35.34	34.21	34.99	511,700	34.79
15-Sep-09	33.70	34.48	33.59	34.36	327,000	34.17
14-Sep-09	33.24	33.88	32.89	33.76	392,300	33.57
11-Sep-09	33.86	34.17	33.41	33.51	557,100	33.32
10-Sep-09	33.29	33.88	33.01	33.80	444,400	33.61
9-Sep-09	32.75	33.42	32.72	33.42	617,400	33.23
8-Sep-09	32.58	32.81	32.15	32.75	717,300	32.57
4-Sep-09	31.51	32.12	31.28	32.07	291,000	31.89
3-Sep-09	30.99	31.65	30.71	31.65	594,200	31.47
2-Sep-09	30.53	31.18	30.33	30.84	840,800	30.67
1-Sep-09	31.19	31.88	30.29	30.51	831,800	30.34
31-Aug-09	31.77	31.90	30.88	31.19	598,900	31.01
28-Aug-09	32.55	32.79	31.49	32.00	506,800	31.82
27-Aug-09	31.83	32.33	31.05	32.22	565,700	32.04
26-Aug-09	32.24	32.33	31.61	31.77	544,500	31.59
25-Aug-09	32.22	32.77	31.97	32.39	799,800	32.21
24-Aug-09	31.36	32.32	31.35	32.08	763,900	31.90
21-Aug-09	31.07	31.54	30.89	31.35	543,100	31.17
20-Aug-09	30.34	31.13	30.34	31.02	642,700	30.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions