Quantcast

Harsco Corporation Common Stock Historical Stock Prices

HSC 
$22.45
*  
0.53
2.42%
Get HSC Alerts
*Delayed - data as of Jan. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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 21.92 22.48 21.69 22.45 881,024
01/17/2019 21.69 22.48 21.69 22.45 881,064
01/16/2019 21.81 22.06 21.54 21.92 321,559
01/15/2019 21.59 22.07 21.41 21.8 523,259
01/14/2019 21.5 21.6933 21.39 21.55 498,415
01/11/2019 21.39 21.815 21.15 21.75 258,572
01/10/2019 21.39 21.75 21.23 21.69 307,352
01/09/2019 20.98 21.98 20.98 21.73 534,779
01/08/2019 20.78 21.05 20.36 20.84 323,696
01/07/2019 20.29 20.9 20.1 20.45 379,333
01/04/2019 19.66 20.49 19.53 20.29 633,166
01/03/2019 19.95 20.05 19.1 19.23 351,410
01/02/2019 19.35 20.275 19.1641 20.24 557,473
12/31/2018 20.1 20.2712 19.52 19.86 607,763
12/28/2018 20.54 20.54 19.66 19.98 436,609
12/27/2018 19.85 20.48 19.33 20.45 456,577
12/26/2018 19.16 20.5 18.87 20.45 498,987
12/24/2018 19.32 19.86 19.01 19.05 401,290
12/21/2018 19.85 20.29 19.31 19.4 1,273,736
12/20/2018 20.72 21.2 19.79 19.88 880,277
12/19/2018 21.82 21.98 20.71 20.75 518,541
12/18/2018 21.83 22.21 21.65 21.76 392,499
12/17/2018 22.05 22.26 21.31 21.52 554,189
12/14/2018 21.75 22.52 21.61 22.05 555,565
12/13/2018 22.46 22.56 21.87 22.15 383,811
12/12/2018 22.65 23.2 22.17 22.41 866,075
12/11/2018 22.6 22.62 21.68 21.92 421,725
12/10/2018 22.53 22.86 21.925 22.05 519,260
12/07/2018 23.97 24.1852 22.4 22.57 404,477
12/06/2018 23.53 23.82 22.77 23.82 589,339
12/04/2018 26.58 26.77 23.94 24.02 316,125
12/03/2018 27.47 27.6499 26.11 26.61 253,878
11/30/2018 25.47 26.81 25.47 26.75 684,755
11/29/2018 25.66 26.09 25.57 25.59 547,481
11/28/2018 25 25.91 24.5 25.85 668,979
11/27/2018 24.93 25.06 24.33 24.6 310,990
11/26/2018 25.29 25.4371 24.8 25.18 288,604
11/23/2018 24.87 25.635 24.51 24.97 155,887
11/21/2018 25.17 25.72 25.09 25.38 277,185
11/20/2018 26.04 26.1399 24.88 24.95 505,065
11/19/2018 27.82 28.09 26.45 26.5 279,023
11/16/2018 26.89 28.03 26.89 27.9 572,541
11/15/2018 26.46 27.0425 26.31 27.01 423,043
11/14/2018 26.85 27.29 26.35 26.67 404,835
11/13/2018 27.06 27.36 26.51 26.56 350,214
11/12/2018 27.88 27.88 26.86 26.98 295,606
11/09/2018 28.51 28.56 27.62 27.85 377,192
11/08/2018 28.98 29.18 28.61 28.79 224,083
11/07/2018 28.8 29.11 28.29 29.06 267,202
11/06/2018 28.23 28.63 27.65 28.48 566,830
11/05/2018 28.05 28.54 27.845 28.37 601,885
11/02/2018 26.73 28.18 26.62 28 1,040,840
11/01/2018 27.57 27.76 26.25 26.39 692,274
10/31/2018 26.57 28.71 26.43 27.47 1,049,194
10/30/2018 23.4 24.47 23.32 24.31 571,123
10/29/2018 23.88 24.29 23.1 23.46 451,057
10/26/2018 23.28 23.8 22.64 23.37 373,113
10/25/2018 22.79 23.87 22.56 23.61 488,154
10/24/2018 23.59 23.97 22.54 22.57 563,351
10/23/2018 24.12 24.21 23.38 23.63 554,262
10/22/2018 24.9 24.995 24.47 24.62 340,208
10/19/2018 25.54 25.54 24.645 24.75 448,963
10/18/2018 26.2 26.6168 25.41 25.6 368,839
10/17/2018 26.37 26.52 25.89 26.43 323,650
*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?

Smart Portfolio