HSC - Harsco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201822.4622.5621.8722.1522.15383,800
Dec 12, 201822.6523.2022.1722.4122.41866,100
Dec 11, 201822.6022.6221.6821.9221.92421,700
Dec 10, 201822.5322.8621.9322.0522.05519,300
Dec 07, 201823.9724.1922.4022.5722.57404,500
Dec 06, 201823.5323.8222.7723.8223.82589,300
Dec 04, 201826.5826.7723.9424.0224.02316,100
Dec 03, 201827.4727.6526.1126.6126.61292,400
Nov 30, 201825.4726.8125.4726.7526.75684,800
Nov 29, 201825.6626.0925.5725.5925.59600,300
Nov 28, 201825.0025.9124.5025.8525.85699,100
Nov 27, 201824.9325.0624.3324.6024.60311,000
Nov 26, 201825.2925.4424.8025.1825.18288,600
Nov 23, 201824.8725.6424.5124.9724.97155,900
Nov 21, 201825.1725.7225.0925.3825.38277,200
Nov 20, 201826.0426.1424.8824.9524.95505,100
Nov 19, 201827.8228.0926.4526.5026.50279,000
Nov 16, 201826.8928.0326.8927.9027.90592,700
Nov 15, 201826.4627.0426.3127.0127.01423,000
Nov 14, 201826.8527.2926.3526.6726.67405,800
Nov 13, 201827.0627.3626.5126.5626.56350,200
Nov 12, 201827.8827.8826.8626.9826.98295,600
Nov 09, 201828.5128.5627.6227.8527.85377,200
Nov 08, 201828.9829.1828.6128.7928.79224,100
Nov 07, 201828.8029.1128.2929.0629.06267,200
Nov 06, 201828.2328.6327.6528.4828.48566,800
Nov 05, 201828.0528.5427.8528.3728.37601,900
Nov 02, 201826.7328.1826.6228.0028.001,040,900
Nov 01, 201827.5727.7626.2526.3926.39692,300
Oct 31, 201826.5728.7126.4327.4727.471,049,200
Oct 30, 201823.4024.4723.3224.3124.31571,100
Oct 29, 201823.8824.2923.1023.4623.46451,100
Oct 26, 201823.2823.8022.6423.3723.37373,100
Oct 25, 201822.7923.8722.5623.6123.61488,200
Oct 24, 201823.5923.9722.5422.5722.57563,400
Oct 23, 201824.1224.2123.3823.6323.63554,300
Oct 22, 201824.9025.0024.4724.6224.62340,200
Oct 19, 201825.5425.5424.6524.7524.75449,000
Oct 18, 201826.2026.6225.4125.6025.60368,800
Oct 17, 201826.3726.5225.8926.4326.43323,700
Oct 16, 201825.7126.5525.2526.5026.50367,700
Oct 15, 201824.9325.7324.8525.5425.54496,800
Oct 12, 201825.5825.7824.3824.8424.84590,200
Oct 11, 201825.2326.0725.0525.1125.11482,500
Oct 10, 201826.4126.6425.3225.4225.42471,700
Oct 09, 201826.4826.8526.1626.5926.59498,800
Oct 08, 201826.7927.0426.3426.5926.59466,900
Oct 05, 201828.0228.1926.5826.9026.90564,100
Oct 04, 201828.3228.7427.9328.1128.11284,400
Oct 03, 201828.2928.8228.0828.4128.41294,200
Oct 02, 201828.1628.5127.8128.1928.19286,100
Oct 01, 201828.7528.7528.1628.2628.26307,000
Sep 28, 201828.3528.9528.2028.5528.55355,700
Sep 27, 201828.3528.6528.0528.3528.35187,000
Sep 26, 201828.6028.7528.1328.2528.25294,800
Sep 25, 201828.6528.7528.2028.7028.70317,800
Sep 24, 201828.6028.7528.3028.4528.45281,800
Sep 21, 201828.1528.8527.9528.5528.551,344,400
Sep 20, 201829.5529.6028.4528.7028.70509,900
Sep 19, 201829.6029.8029.0029.1529.15431,400
Sep 18, 201829.7530.0529.5529.6029.60336,400
Sep 17, 201829.5029.7529.1029.7529.75358,300
Sep 14, 201829.1029.6029.0529.5529.55512,400
Sep 13, 201829.0029.3028.6029.2029.20380,900
Sep 12, 201828.8029.1528.3528.6528.65442,100
Sep 11, 201828.1028.4527.8528.3028.30226,000
Sep 10, 201828.2528.7528.0528.2028.20286,700
Sep 07, 201828.1028.5528.0028.2028.20280,300
Sep 06, 201828.6029.0528.2528.3528.35414,800
Sep 05, 201828.1528.7627.8028.5028.50670,800
Sep 04, 201828.0028.2527.6028.1528.15302,800
Aug 31, 201827.7028.4827.4528.2528.25494,000
Aug 30, 201827.4527.9027.1027.7027.70326,000
Aug 29, 201827.3027.7527.2027.5527.55257,800
Aug 28, 201827.6027.7527.2027.3027.30266,100
Aug 27, 201827.5027.9027.3527.6027.60359,500
Aug 24, 201827.3027.7026.9027.4527.45502,400
Aug 23, 201826.8527.3526.6027.1027.10516,800
Aug 22, 201826.6027.1026.5027.0027.00460,400
Aug 21, 201826.0526.8025.8026.5526.55556,000
Aug 20, 201825.4526.1525.3526.0026.00490,300
Aug 17, 201824.7525.3524.7525.3025.30264,600
Aug 16, 201824.4524.8524.3024.6524.65187,800
Aug 15, 201824.8524.8523.6024.2524.25380,900
Aug 14, 201824.7525.2024.7025.0525.05225,300
Aug 13, 201824.7524.9524.4024.7024.70270,200
Aug 10, 201824.5524.7524.1524.6524.65272,300
Aug 09, 201825.2025.3924.7024.8024.80229,800
Aug 08, 201826.0526.2925.2325.3025.30368,700
Aug 07, 201825.9526.7525.9526.1026.10501,200
Aug 06, 201825.1525.8525.0025.8525.85505,900
Aug 03, 201825.4025.7025.0025.1025.10442,000
Aug 02, 201824.4025.2524.0524.9024.90671,400
Aug 01, 201825.1525.5525.0025.4525.45866,900
Jul 31, 201824.7525.5524.7525.3525.35448,800
Jul 30, 201824.4024.9024.3524.6524.65385,400
Jul 27, 201824.6524.7024.1524.4024.40357,800
Jul 26, 201824.2024.9024.2024.6024.60413,400
Jul 25, 201824.0024.4023.8524.3024.30334,400
Jul 24, 201823.9524.2523.7024.1024.10418,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...