Harsco Corporation Historical Stock Prices

HSC 
$23.05
*  
0.37
 negative 
1.63%
Get HSC Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  22.63  23.05  22.55  23.05 777,049
04/15/2014 22.64 23.05 22.55 23.05 777,454
04/14/2014 22.89 22.96 22.48 22.68 657,208
04/11/2014 22.43 22.91 22.43 22.73 636,494
04/10/2014 23.1 23.335 22.85 22.96 770,850
04/09/2014 22.99 23.27 22.92 23.17 899,786
04/08/2014 23.3 23.59 22.96 22.99 946,236
04/07/2014 23.75 23.75 23.16 23.25 799,802
04/04/2014 24.37 24.42 23.75 23.79 905,433
04/03/2014 24.12 24.455 23.94 24.32 777,329
04/02/2014 23.89 24.2 23.86 24.01 611,540
04/01/2014 23.54 23.895 23.37 23.84 633,537
03/31/2014 23.44 23.565 23.31 23.43 448,433
03/28/2014 23.08 23.38 22.96 23.3 487,024
03/27/2014 23.05 23.16 22.91 23.05 703,043
03/26/2014 22.74 23.3 22.62 23.06 1,532,962
03/25/2014 22.44 22.94 22.38 22.51 874,657
03/24/2014 22.25 22.36 21.92 22.31 1,056,651
03/21/2014 21.84 22.34 21.81 22.14 1,246,014
03/20/2014 21.56 21.7 21.44 21.65 390,710
03/19/2014 22.1 22.12 21.44 21.65 1,018,447
03/18/2014 21.95 22.19 21.765 22.14 922,917
03/17/2014 21.62 21.98 21.6 21.89 1,182,888
03/14/2014 21.54 21.72 21.445 21.46 838,211
03/13/2014 21.8 21.8 21.47 21.54 1,130,120
03/12/2014 21.3 21.695 21.16 21.63 855,214
03/11/2014 22.18 22.2 21.47 21.51 1,074,418
03/10/2014 22.39 22.68 22.14 22.18 1,133,391
03/07/2014 22.59 22.86 22.3568 22.43 1,082,946
03/06/2014 21.91 22.85 21.73 22.55 2,741,121
03/05/2014 22.27 22.5 21.82 21.9 993,392
03/04/2014 22.97 23.14 22.23 22.24 1,034,870
03/03/2014 24.5 24.5 22.3689 22.57 1,795,502
02/28/2014 24.87 25.31 24.82 25.12 219,729
02/27/2014 24.99 25.02 24.58 24.88 314,087
02/26/2014 25.22 25.41 24.87 24.97 365,363
02/25/2014 25.14 25.27 24.86 25.12 566,889
02/24/2014 25.24 25.24 24.44 24.69 811,261
02/21/2014 25.56 25.57 24.89 25.39 583,243
02/20/2014 24.89 25.88 24.662 25.56 556,889
02/19/2014 24.82 25.155 24.82 24.95 405,248
02/18/2014 25.18 25.39 24.98 25.05 413,825
02/14/2014 25.26 25.32 25.03 25.1 267,864
02/13/2014 24.88 25.22 24.7 25.16 502,391
02/12/2014 24.74 25.16 24.69 25.1 464,782
02/11/2014 24.51 24.7665 24.39 24.65 315,467
02/10/2014 24.74 24.79 24.31 24.47 449,614
02/07/2014 24.38 24.82 24.36 24.81 341,155
02/06/2014 24.14 24.37 23.98 24.3 317,174
02/05/2014 23.87 24.2 23.75 24.07 420,603
02/04/2014 23.56 24.03 23.21 23.87 786,478
02/03/2014 25.39 25.51 23.41 23.42 758,980
01/31/2014 25.35 25.76 25.215 25.39 360,320
01/30/2014 25.67 25.86 25.46 25.73 177,618
01/29/2014 25.56 25.92 25.46 25.55 353,753
01/28/2014 25.89 26.06 25.555 25.74 457,705
01/27/2014 25.73 25.94 25.1 25.7 566,507
01/24/2014 26.3 26.32 25.13 25.55 533,498
01/23/2014 26.62 26.8 26.29 26.49 487,020
01/22/2014 26.51 26.7 26.37 26.7 265,373
01/21/2014 26.79 26.8 26.38 26.5 230,345
01/17/2014 26.95 27.01 26.66 26.71 171,164
01/16/2014 27.06 27.08 26.73 26.97 207,086
01/15/2014 26.72 27.12 26.64 27.01 156,227
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 your brokers before you trade


Want to trade FX?