Harsco Corporation Historical Stock Prices

HSC 
$15.72
*  
0.24
1.55%
Get HSC Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.56  15.82  15.01  15.72 740,844
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
12/04/2014 19.25 19.25 18.82 18.92 433,913
12/03/2014 19 19.54 18.92 19.36 490,765
12/02/2014 18.88 19.35 18.77 18.87 443,113
12/01/2014 19.25 19.25 18.71 18.91 559,751
11/28/2014 20.03 20.03 19.27 19.36 469,199
11/26/2014 20.55 20.64 20.1 20.16 329,779
11/25/2014 20.22 20.62 20.14 20.48 626,882
11/24/2014 19.91 20.13 19.72 20.12 645,718
11/21/2014 19.49 20.09 19.48 19.83 526,850
11/20/2014 19.07 19.44 19.05 19.28 573,158
11/19/2014 19.87 20.01 19.39 19.54 554,021
11/18/2014 19.87 20.23 19.87 19.99 568,061
11/17/2014 19.54 20.05 19.54 19.87 1,207,197
11/14/2014 19.57 19.85 19.43 19.5 534,280
11/13/2014 20.3 20.3 19.48 19.61 453,386
11/12/2014 20.05 20.31 19.95 20.23 769,660
11/11/2014 20.35 20.605 20.18 20.25 527,019
11/10/2014 21.1 21.15 20.29 20.49 700,037
11/07/2014 20.91 21.13 20.3301 21.04 681,712
11/06/2014 20.85 21.31 19.09 20.87 1,730,569
11/05/2014 21.4 21.64 21.1608 21.54 378,114
11/04/2014 21.19 21.44 21.12 21.24 251,815
11/03/2014 21.75 21.75 21.2003 21.34 456,388
10/31/2014 21.35 21.81 20.99 21.68 530,626
10/30/2014 20.47 21.25 20.43 21 429,312
10/29/2014 20.71 20.72 20.3 20.6 423,854
10/28/2014 19.75 20.64 19.66 20.61 647,076
10/27/2014 19.7 19.7 19.19 19.54 328,575
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?