Harsco Corporation Historical Stock Prices

HSC 
$16.51
*  
0.40
2.48%
Get HSC Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  16.26  16.60  15.906  16.51 1,254,761
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
02/25/2015 17.55 17.55 17.14 17.47 453,790
02/24/2015 17.3 17.45 17.15 17.29 403,049
02/23/2015 17.07 17.47 16.67 17.18 440,223
02/20/2015 17.17 17.45 16.915 17.2 415,321
02/19/2015 17.08 17.53 16.89 17.23 531,560
02/18/2015 17.2 17.82 17.09 17.31 631,345
02/17/2015 17.44 17.48 17.08 17.22 374,894
02/13/2015 17.14 17.54 17.08 17.38 371,301
02/12/2015 16.85 17.08 16.77 17 374,891
02/11/2015 16.4 16.72 16.11 16.59 532,316
02/10/2015 16.49 16.58 16.26 16.5 411,136
02/09/2015 16.19 16.63 16.04 16.39 310,564
02/06/2015 15.97 16.51 15.87 16.23 537,556
02/05/2015 15.48 16.06 15.4 15.94 355,218
02/04/2015 15.82 15.88 15.28 15.38 518,962
02/03/2015 15.5 16.17 15.2901 15.99 554,962
02/02/2015 14.9 15.26 14.5 15.24 679,408
01/30/2015 15 15.08 14.6 14.76 774,086
01/29/2015 14.96 15.12 14.78 15.1 678,683
01/28/2015 15.46 15.46 14.84 14.92 354,935
01/27/2015 15.41 15.48 15.15 15.25 370,079
01/26/2015 15.51 15.82 15.01 15.72 740,844
01/23/2015 15.74 15.854 15.35 15.48 468,499
01/22/2015 15.61 15.91 15.39 15.83 403,666
01/21/2015 15.26 15.77 15.25 15.43 438,658
01/20/2015 15.43 15.5799 15 15.29 557,910
01/16/2015 15.23 15.54 14.9701 15.52 674,318
01/15/2015 16.14 16.17 15.09 15.23 1,094,749
01/14/2015 16.07 16.25 15.79 16 779,340
01/13/2015 16.69 16.96 16.11 16.35 526,405
01/12/2015 17.19 17.38 16.45 16.67 815,157
01/09/2015 18.04 18.102 17.25 17.29 379,953
01/08/2015 17.63 18.07 17.53 18.03 552,185
01/07/2015 17.45 17.68 17.27 17.42 465,412
01/06/2015 17.89 18.02 17.34 17.35 631,138
01/05/2015 18.34 18.34 17.59 17.87 530,023
01/02/2015 19.06 19.12 18.29 18.6 419,649
12/31/2014 19.32 19.47 18.88 18.89 432,065
12/30/2014 19.24 19.43 19.2 19.29 273,730
12/29/2014 18.64 19.39 18.5401 19.26 456,699
12/26/2014 18.59 18.94 18.53 18.68 383,420
12/24/2014 18.44 18.49 18.1 18.42 222,658
12/23/2014 18.35 18.68 18.205 18.37 500,811
12/22/2014 18.19 18.33 17.97 18.21 346,416
12/19/2014 18.03 18.32 17.9 18.19 1,097,139
12/18/2014 17.67 17.99 17.5 17.94 590,709
12/17/2014 16.64 17.44 16.64 17.31 1,124,726
12/16/2014 16.62 17.05 16.48 16.53 1,095,937
12/15/2014 16.83 16.91 16.59 16.66 793,240
12/12/2014 17.5 17.5 16.75 16.76 644,668
12/11/2014 18.04 18.17 17.59 17.66 628,871
12/10/2014 18.97 18.97 18.02 18.03 564,863
12/09/2014 18.37 19.23 18.331 19.23 524,312
12/08/2014 18.88 19.22 18.63 18.64 456,147
12/05/2014 18.91 19.19 18.82 18.99 423,109
*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?