HSC - Harsco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201825.5425.5424.6524.7524.75444,500
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
Jul 23, 201823.3023.8322.9023.6023.60300,300
Jul 20, 201823.5023.5522.9023.4523.45264,000
Jul 19, 201823.2523.7022.8523.6023.60353,600
Jul 18, 201823.0023.8022.6823.4023.40579,700
Jul 17, 201822.5523.1022.4523.0523.05421,700
Jul 16, 201822.4522.7322.2522.6022.60487,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...