HSC - Harsco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201822.2522.8022.2522.4522.45190,800
Jul 12, 201822.5022.5021.9522.3022.30333,200
Jul 11, 201822.2022.4522.0522.2022.20371,200
Jul 10, 201822.5522.8022.1522.5522.55318,800
Jul 09, 201822.1522.6521.8522.5022.50385,700
Jul 06, 201822.3522.3521.8021.9521.95354,800
Jul 05, 201821.6522.5021.4522.4522.45483,600
Jul 03, 201821.9522.1521.4021.5521.55407,200
Jul 02, 201821.8022.1021.5021.7521.75612,000
Jun 29, 201822.5523.1322.1022.1022.10509,900
Jun 28, 201823.3523.3522.3022.4022.40609,700
Jun 27, 201824.5024.5023.3523.4023.40397,200
Jun 26, 201823.8024.6523.7024.3524.35893,600
Jun 25, 201824.2524.2523.3523.6523.65495,300
Jun 22, 201824.7524.9024.3524.5524.55508,200
Jun 21, 201825.2525.3024.0524.2524.25372,300
Jun 20, 201825.1025.3824.9025.3025.30323,500
Jun 19, 201824.7525.0024.4525.0025.00329,600
Jun 18, 201824.6525.2024.5025.1525.15261,500
Jun 15, 201824.9024.9024.3524.8524.85607,800
Jun 14, 201825.3025.3824.7525.1525.15257,600
Jun 13, 201825.6525.6525.1025.2525.25308,400
Jun 12, 201826.0526.2025.5025.7525.75327,000
Jun 11, 201826.4026.6026.0026.1026.10320,200
Jun 08, 201826.4526.7526.0526.4526.45330,500
Jun 07, 201826.4026.7026.2026.4026.40504,100
Jun 06, 201826.0526.4325.8026.4026.40400,800
Jun 05, 201824.8526.1024.8025.9525.95559,700
Jun 04, 201825.3525.5524.6524.7524.75450,700
Jun 01, 201824.7525.4524.7025.2525.25615,500
May 31, 201824.8024.8023.9024.5024.50785,600
May 30, 201824.1025.0023.8024.8524.85765,500
May 29, 201823.3523.7022.9523.6023.60750,600
May 25, 201824.0024.1023.4523.6023.60279,100
May 24, 201824.1524.3523.8524.1524.15460,100
May 23, 201824.2024.4824.1024.3524.35409,300
May 22, 201824.9025.0024.2024.3524.35506,300
May 21, 201824.2524.9524.2324.9024.90605,700
May 18, 201823.8024.2523.7524.0024.00635,200
May 17, 201823.2523.8023.2023.6523.65438,800
May 16, 201822.9523.5022.7523.3523.35497,700
May 15, 201822.3522.7822.0522.7022.70330,600
May 14, 201822.4022.8522.2522.6022.60547,500
May 11, 201822.8522.9021.9522.1522.15479,500
May 10, 201822.4022.8522.2522.8522.85421,900
May 09, 201822.2022.8022.1822.4022.40719,100
May 08, 201821.8022.2021.6022.0022.00491,600
May 07, 201821.5022.5021.4522.1022.10460,900
May 04, 201822.3022.3021.3021.4521.45738,000
May 03, 201822.7522.8521.7522.4522.45930,800
May 02, 201821.5523.6021.4022.4022.401,557,200
May 01, 201820.2020.4519.5520.3020.30782,400
Apr 30, 201820.6020.9520.3820.4520.45645,700
Apr 27, 201820.7520.9020.4520.6020.60306,800
Apr 26, 201821.2521.2520.5020.8020.80333,200
Apr 25, 201821.5021.6021.1021.2521.25423,400
Apr 24, 201821.8022.3520.9521.4021.40888,300
Apr 23, 201822.0522.2021.7321.7521.75267,000
Apr 20, 201822.2022.3021.8522.0022.00407,800
Apr 19, 201822.5522.6021.9022.2022.20416,900
Apr 18, 201822.1522.7022.1022.4522.45436,200
Apr 17, 201821.9022.1321.7521.9521.95640,400
Apr 16, 201821.9021.9021.6021.7021.70309,700
Apr 13, 201821.9521.9521.4021.6521.65367,800
Apr 12, 201821.6021.9021.4021.8021.80498,900
Apr 11, 201821.1521.5021.0021.4521.45419,900
Apr 10, 201821.0521.6020.8521.4521.45541,700
Apr 09, 201820.7521.0520.4420.5020.50589,000
Apr 06, 201820.9521.2520.3520.6020.60794,600
Apr 05, 201820.6021.3020.4021.2521.25663,600
Apr 04, 201820.2020.4519.6020.4020.40584,800
Apr 03, 201819.7520.6819.6520.6520.65830,500
Apr 02, 201820.5520.5519.0519.6019.60672,500
Mar 29, 201820.5020.9320.4520.6520.65663,800
Mar 28, 201820.5520.9520.1520.2520.25619,600
Mar 27, 201821.4521.4520.4020.5520.55391,600
Mar 26, 201821.8521.8520.7021.4521.45550,400
Mar 23, 201822.1022.1021.3321.4521.45668,700
Mar 22, 201822.6023.1321.9021.9521.951,484,400
Mar 21, 201821.8023.2021.6022.8522.851,144,600
Mar 20, 201821.0522.0020.9521.9021.90954,000
Mar 19, 201820.5521.0520.1520.9020.90530,500
Mar 16, 201820.3520.9520.3020.7020.701,132,900
Mar 15, 201820.5020.7020.1520.3020.30303,200
Mar 14, 201820.9521.1520.4020.4520.45365,400
Mar 13, 201821.0021.4520.6820.7520.75679,100
Mar 12, 201821.1521.5020.6520.8520.85445,200
Mar 09, 201820.5521.1020.3521.0521.05494,500
Mar 08, 201820.4020.6020.0520.4020.40351,700
Mar 07, 201819.8520.6019.8020.3020.30418,400
Mar 06, 201819.9520.3519.6020.1520.15403,200
Mar 05, 201819.8020.1519.7019.8519.85508,300
Mar 02, 201819.5520.0519.3019.8019.80482,500
Mar 01, 201820.2520.7019.7519.8519.85690,100
Feb 28, 201821.2021.6320.2520.2520.25681,400
Feb 27, 201821.0021.9020.8621.0521.05605,800
Feb 26, 201820.3021.6020.2021.1521.15638,800
Feb 23, 201820.0020.2019.5520.1020.10584,700
Feb 22, 201818.4020.5518.0019.6019.601,342,100
Feb 21, 201816.3517.2516.2016.7516.75432,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...