HSC - Harsco Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201718.6018.8018.4518.6918.6956,490
Dec 14, 201717.6017.7017.1017.1017.10415,700
Dec 13, 201717.5517.9517.4517.6517.65424,600
Dec 12, 201717.4517.7517.4017.5017.50602,400
Dec 11, 201717.9018.0517.4017.5017.50476,200
Dec 08, 201718.0518.0517.7017.9017.90239,300
Dec 07, 201717.5518.0517.5517.8517.85481,500
Dec 06, 201717.3517.8017.2517.6017.60264,000
Dec 05, 201717.7517.9017.3317.4517.45351,300
Dec 04, 201718.0518.5017.7517.9017.90614,700
Dec 01, 201718.1518.1517.1217.9017.90423,000
Nov 30, 201718.1018.2517.9018.0518.05498,600
Nov 29, 201718.0518.4017.9018.0018.00273,500
Nov 28, 201717.7018.0217.6517.9517.95370,700
Nov 27, 201717.3517.7517.2017.6017.60415,000
Nov 24, 201717.6017.7517.2517.3517.35256,500
Nov 22, 201718.0018.3017.4517.5017.50495,600
Nov 21, 201717.0518.0017.0517.9517.95789,900
Nov 20, 201716.6017.0516.3517.0017.00664,600
Nov 17, 201716.6016.9016.3516.7516.75478,100
Nov 16, 201716.3516.9016.3016.7516.75503,300
Nov 15, 201716.5016.5016.1016.2516.25606,900
Nov 14, 201716.9517.3016.6816.8516.85669,100
Nov 13, 201717.3017.4516.9517.0517.05641,400
Nov 10, 201718.6518.7517.6517.6517.65478,900
Nov 09, 201718.7519.3018.6518.6518.65430,700
Nov 08, 201720.5520.6018.2018.6518.651,116,100
Nov 07, 201721.2521.4020.7020.7020.70365,600
Nov 06, 201721.2521.3521.0021.2021.20238,900
Nov 03, 201721.1521.5021.0521.1021.10317,700
Nov 02, 201720.9521.4020.9521.2521.25303,500
Nov 01, 201721.5021.5020.6520.9020.90385,400
Oct 31, 201720.7521.2520.5021.2521.25501,400
Oct 30, 201721.3021.3020.4020.4020.40313,000
Oct 27, 201721.2021.7821.0521.5021.50422,000
Oct 26, 201721.3521.4520.9521.1521.15405,700
Oct 25, 201721.4021.5520.8521.2021.20268,600
Oct 24, 201721.3521.7521.2521.4521.45362,100
Oct 23, 201721.5021.7521.3021.4021.40338,400
Oct 20, 201721.6021.8021.4321.5021.50379,000
Oct 19, 201721.3021.4020.9521.3021.30375,200
Oct 18, 201721.2021.6021.2021.5021.50337,600
Oct 17, 201721.7521.9021.1021.1521.15349,400
Oct 16, 201721.7022.0021.5521.8521.85474,200
Oct 13, 201721.7521.7521.3521.4521.45993,200
Oct 12, 201721.1021.6521.1021.4521.45349,200
Oct 11, 201720.8021.2020.6521.0521.05611,600
Oct 10, 201721.1521.1520.7020.9020.90390,100
Oct 09, 201720.8521.1520.4020.9020.90611,000
Oct 06, 201720.8521.0220.7020.8520.85414,800
Oct 05, 201721.1521.3520.7520.8520.85488,700
Oct 04, 201721.4021.6021.1021.1521.15834,000
Oct 03, 201721.3521.4021.0021.3021.30632,500
Oct 02, 201721.0021.4520.8321.3521.35502,500
Sep 29, 201720.7521.0520.6520.9020.90534,200
Sep 28, 201720.8020.9520.6820.7520.751,606,400
Sep 27, 201720.3021.1020.1520.8020.80564,900
Sep 26, 201720.0020.3319.8020.1020.10496,000
Sep 25, 201719.6020.1019.4519.9519.95509,200
Sep 22, 201719.3519.7519.3219.7519.75387,700
Sep 21, 201719.6519.6619.2519.4019.40352,700
Sep 20, 201719.9519.9519.3519.7019.70554,000
Sep 19, 201719.4019.9019.1019.9019.90599,400
Sep 18, 201718.7019.5218.6519.5019.501,005,700
Sep 15, 201718.2018.7517.9518.7018.701,240,100
Sep 14, 201717.6017.9017.5517.8517.85300,400
Sep 13, 201717.8017.8017.3517.6517.65279,800
Sep 12, 201717.5017.9017.3017.9017.90393,200
Sep 11, 201717.2517.3517.0517.3017.30353,400
Sep 08, 201717.0017.3017.0017.1017.10249,100
Sep 07, 201716.9017.2016.7017.2017.20377,900
Sep 06, 201717.2517.2516.7016.8016.80344,400
Sep 05, 201717.4517.5516.9517.0517.05510,600
Sep 01, 201717.2517.5517.1117.4517.45416,500
Aug 31, 201717.7017.7017.0517.1017.10440,600
Aug 30, 201717.1017.6017.0217.6017.60336,100
Aug 29, 201716.5517.2316.5017.1517.15401,800
Aug 28, 201716.9517.0016.6016.8016.80392,800
Aug 25, 201716.7016.9316.5816.9016.90372,800
Aug 24, 201716.5016.6016.2516.6016.60359,100
Aug 23, 201716.0016.8016.0016.4016.40649,800
Aug 22, 201715.9516.2515.9516.1516.15581,200
Aug 21, 201715.8516.1515.7815.8015.80539,500
Aug 18, 201715.7016.0015.6515.8515.85678,100
Aug 17, 201715.9016.2015.7515.9015.90602,500
Aug 16, 201716.0516.2015.8516.0016.00339,300
Aug 15, 201716.1516.3015.7015.7515.75362,100
Aug 14, 201716.5016.6515.8516.1516.15376,500
Aug 11, 201715.6016.5015.3516.2516.25639,800
Aug 10, 201716.7016.7516.1016.1516.15669,300
Aug 09, 201716.9517.2516.6016.8516.85510,100
Aug 08, 201716.5017.8016.4017.3017.301,236,300
Aug 07, 201716.7516.9016.4516.5016.50481,200
Aug 04, 201716.9517.0516.5516.7516.75799,000
Aug 03, 201716.7516.8515.8016.6016.60890,700
Aug 02, 201715.4015.6515.0515.5515.55599,700
Aug 01, 201715.5515.7015.3015.4015.40373,600
Jul 31, 201715.7015.7015.4515.4515.45330,200
Jul 28, 201715.6515.8515.4015.5515.55309,100
Jul 27, 201715.8015.9015.5515.6515.65301,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...