Harsco Corporation Historical Stock Prices

HSC 
$16.5
*  
0.69
4.01%
Get HSC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HSC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HSC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.05  17.05  16.225  16.50 800,735
05/26/2015 17.01 17.05 16.225 16.5 803,085
05/22/2015 17.43 17.46 16.93 17.19 832,953
05/21/2015 17.32 17.45 17.14 17.43 538,082
05/20/2015 17.25 17.28 16.99 17.24 457,759
05/19/2015 17.17 17.22 16.88 17.16 779,560
05/18/2015 17.01 17.16 16.77 17.14 463,169
05/15/2015 17.22 17.29 16.89 17.03 538,631
05/14/2015 16.94 17.22 16.78 17.19 746,289
05/13/2015 16.7 16.89 16.39 16.84 797,292
05/12/2015 16.55 16.76 16.19 16.62 578,052
05/11/2015 16.57 16.74 16.43 16.61 430,742
05/08/2015 16.51 16.64 16.37 16.53 363,195
05/07/2015 16.07 16.45 15.91 16.28 715,334
05/06/2015 16.57 17.05 15.98 16.17 774,916
05/05/2015 16.2 16.68 16.07 16.16 411,169
05/04/2015 16.25 16.41 16.16 16.18 209,355
05/01/2015 16.22 16.64 16.08 16.21 324,740
04/30/2015 16.55 16.615 16.03 16.08 672,967
04/29/2015 16.59 16.8 16.447 16.53 447,280
04/28/2015 16.15 16.74 16.15 16.73 632,206
04/27/2015 16.19 16.49 16.0401 16.1 359,182
04/24/2015 16.33 16.41 16.06 16.13 295,137
04/23/2015 15.76 16.31 15.695 16.27 596,201
04/22/2015 15.6 15.755 15.31 15.75 250,230
04/21/2015 16.03 16.1 15.46 15.55 537,527
04/20/2015 15.59 16.26 15.59 15.97 507,876
04/17/2015 15.63 16.04 15.39 15.46 674,895
04/16/2015 16.9 16.99 15.78 15.83 1,111,161
04/15/2015 16.75 17.28 16.61 16.9 779,899
04/14/2015 16.47 16.69 16.335 16.6 388,080
04/13/2015 16.34 16.59 16.22 16.36 311,797
04/10/2015 16.69 16.801 16.52 16.57 448,053
04/09/2015 16.65 16.949 16.47 16.66 346,779
04/08/2015 17.18 17.18 16.5701 16.68 602,891
04/07/2015 17.51 17.54 16.99 17.01 582,702
04/06/2015 17.35 17.8 17.21 17.49 739,118
04/02/2015 16.9 17.48 16.89 17.34 269,947
04/01/2015 17.2 17.28 16.7 16.98 571,767
03/31/2015 16.94 17.33 16.88 17.26 601,169
03/30/2015 16.91 17.17 16.86 17.15 542,947
03/27/2015 16.9 16.91 16.595 16.78 372,437
03/26/2015 17.07 17.28 16.71 16.94 567,389
03/25/2015 17.55 17.55 16.93 17.01 436,624
03/24/2015 17.45 17.61 17.31 17.45 415,532
03/23/2015 17.27 17.68 17.19 17.5 462,064
03/20/2015 16.91 17.27 16.76 17.23 838,378
03/19/2015 16.63 16.99 16.56 16.77 384,077
03/18/2015 16.08 16.73 15.86 16.72 661,053
03/17/2015 16.14 16.28 15.86 16.2 944,693
03/16/2015 16.39 16.57 16.03 16.18 751,946
03/13/2015 16.6 16.78 16.02 16.34 641,793
03/12/2015 16.45 16.83 16.34 16.71 654,879
03/11/2015 15.8 16.4 15.68 16.21 793,987
03/10/2015 15.8 15.85 15.22 15.76 930,850
03/09/2015 16.32 16.5 15.941 15.99 634,753
03/06/2015 16.29 16.75 16.24 16.24 938,317
03/05/2015 16.24 16.6 15.906 16.51 1,256,211
03/04/2015 15.88 16.18 15.62 16.11 1,251,835
03/03/2015 15.46 16.2 15.45 16 1,168,383
03/02/2015 15.92 16.49 15.6 15.6 1,091,271
02/27/2015 16.64 16.79 16.33 16.49 1,174,308
02/26/2015 17.25 17.25 15.71 16.71 2,119,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?