Harsco Corporation Historical Stock Prices

HSC 
$23.79
*  
0.36
1.54%
Get HSC Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading HSC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.42  23.83  23.33  23.79 483,047
09/16/2014 23.44 23.83 23.33 23.79 483,047
09/15/2014 23.46 23.55 23.13 23.43 219,659
09/12/2014 23.99 24.03 23.33 23.51 485,544
09/11/2014 23.82 24.1299 23.76 23.98 311,589
09/10/2014 23.96 24.15 23.64 24 284,686
09/09/2014 24.19 24.25 23.8 23.98 439,423
09/08/2014 24.31 24.59 24.13 24.24 344,944
09/05/2014 24.37 24.46 24 24.36 459,846
09/04/2014 24.04 24.89 24.04 24.51 320,470
09/03/2014 24.45 24.51 23.86 23.92 330,686
09/02/2014 24.29 24.67 24.17 24.35 852,245
08/29/2014 24.33 24.54 24.14 24.2 468,142
08/28/2014 24.35 24.4 24.1 24.33 235,978
08/27/2014 24.35 24.49 24.23 24.41 269,550
08/26/2014 24.6 24.63 24.32 24.33 383,454
08/25/2014 24.53 24.65 24.39 24.6 194,653
08/22/2014 24.78 24.78 24.28 24.37 295,470
08/21/2014 24.4 24.89 24.125 24.81 332,192
08/20/2014 24.17 24.42 24.06 24.37 530,052
08/19/2014 24.05 24.35 24.02 24.28 1,145,817
08/18/2014 24.1 24.26 24.02 24.05 758,284
08/15/2014 24.29 24.38 23.75 23.9 301,851
08/14/2014 24.23 24.3 23.92 24.08 554,135
08/13/2014 24.41 24.605 24.22 24.24 363,197
08/12/2014 24.47 24.64 24.185 24.4 468,237
08/11/2014 24.14 24.71 24.07 24.45 517,933
08/08/2014 24.19 24.19 23.49 24.01 1,119,310
08/07/2014 19.26 24.66 19.26 24.05 1,260,852
08/06/2014 24.89 25.78 24.57 25.65 801,868
08/05/2014 25 25.29 24.84 25.06 407,197
08/04/2014 25.13 25.26 24.85 25.23 364,299
08/01/2014 25.17 25.43 24.88 25.11 594,910
07/31/2014 25.39 25.65 25.16 25.27 649,185
07/30/2014 25.73 25.84 25.34 25.71 386,642
07/29/2014 25.41 25.71 25.27 25.56 495,828
07/28/2014 25.51 25.51 24.99 25.46 408,124
07/25/2014 25.79 25.8 25.44 25.5 368,531
07/24/2014 26.46 26.57 26 26.01 365,509
07/23/2014 26.54 26.71 26.31 26.48 282,968
07/22/2014 26.06 26.6 26.06 26.54 511,526
07/21/2014 26.07 26.21 25.72 25.93 300,837
07/18/2014 25.48 26.26 25.48 26.21 545,342
07/17/2014 25.84 26.025 25.415 25.52 419,489
07/16/2014 26.27 26.35 25.91 26.09 506,931
07/15/2014 26.47 26.56 26.08 26.22 482,782
07/14/2014 26.41 26.59 26.3 26.42 434,956
07/11/2014 26.4 26.45 25.971 26.17 348,072
07/10/2014 26.58 26.93 26.27 26.7 415,501
07/09/2014 27.12 27.29 26.84 27.04 339,499
07/08/2014 26.91 27.01 26.65 27.01 943,487
07/07/2014 27.35 27.35 26.825 26.9 375,311
07/03/2014 27.06 27.56 27.06 27.49 199,220
07/02/2014 26.98 27.11 26.9 26.96 321,371
07/01/2014 26.81 27.42 26.77 27.05 889,077
06/30/2014 26.97 27.015 26.51 26.63 753,995
06/27/2014 27.28 27.47 26.79 26.98 6,352,794
06/26/2014 27.55 27.56 27.085 27.4 381,373
06/25/2014 27.15 27.64 27.05 27.52 475,334
06/24/2014 27.29 27.77 27.17 27.25 429,994
06/23/2014 27.49 27.76 27.3201 27.4 455,013
06/20/2014 27.22 27.48 27.145 27.4 435,567
06/19/2014 27.22 27.51 26.94 27.16 348,960
06/18/2014 27.06 27.21 26.795 27.16 267,156
06/17/2014 26.71 27.275 26.705 27.03 522,404
06/16/2014 26.8 26.87 26.63 26.8 318,942
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?