Quantcast

Harsco Corporation Common Stock Historical Stock Prices

HSC 
$29.75
*  
unch
unch
Get HSC Alerts
*Delayed - data as of Sep. 18, 2018 10:25 ET  -  Find a broker to begin trading HSC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    HSC Real Time
 
 
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 17-JUN-2018 TO 17-SEP-2018

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.
10:25 29.75 29.90 29.60 29.75 42,083
09/17/2018 29.5 29.75 29.1 29.75 358,348
09/14/2018 29.1 29.6 29.05 29.55 512,386
09/13/2018 29 29.3 28.6 29.2 380,898
09/12/2018 28.8 29.15 28.35 28.65 442,129
09/11/2018 28.1 28.45 27.85 28.3 225,973
09/10/2018 28.25 28.75 28.05 28.2 286,656
09/07/2018 28.1 28.55 28 28.2 280,263
09/06/2018 28.6 29.05 28.25 28.35 414,833
09/05/2018 28.15 28.76 27.8 28.5 670,823
09/04/2018 28 28.25 27.6 28.15 302,837
08/31/2018 27.7 28.475 27.45 28.25 493,970
08/30/2018 27.45 27.9 27.1 27.7 326,023
08/29/2018 27.3 27.75 27.2 27.55 257,803
08/28/2018 27.6 27.75 27.2 27.3 266,139
08/27/2018 27.5 27.9 27.35 27.6 359,472
08/24/2018 27.3 27.7 26.9 27.45 502,397
08/23/2018 26.85 27.35 26.6 27.1 516,845
08/22/2018 26.6 27.1 26.5 27 460,398
08/21/2018 26.05 26.8 25.8 26.55 556,042
08/20/2018 25.45 26.15 25.35 26 490,340
08/17/2018 24.75 25.35 24.75 25.3 264,612
08/16/2018 24.45 24.85 24.3 24.65 187,793
08/15/2018 24.85 24.85 23.6 24.25 380,883
08/14/2018 24.75 25.2 24.7 25.05 225,310
08/13/2018 24.75 24.95 24.4 24.7 274,747
08/10/2018 24.55 24.75 24.15 24.65 272,259
08/09/2018 25.2 25.387 24.7 24.8 229,962
08/08/2018 26.05 26.293 25.225 25.3 368,650
08/07/2018 25.95 26.75 25.95 26.1 501,178
08/06/2018 25.15 25.85 25 25.85 505,938
08/03/2018 25.4 25.7 25 25.1 441,979
08/02/2018 24.4 25.25 24.05 24.9 671,433
08/01/2018 25.15 25.55 25 25.45 866,918
07/31/2018 24.75 25.55 24.75 25.35 448,812
07/30/2018 24.4 24.9 24.35 24.65 385,413
07/27/2018 24.65 24.7 24.15 24.4 362,024
07/26/2018 24.2 24.9 24.2 24.6 413,362
07/25/2018 24 24.4 23.85 24.3 337,346
07/24/2018 23.95 24.25 23.7 24.1 418,779
07/23/2018 23.3 23.825 22.9 23.6 300,303
07/20/2018 23.5 23.55 22.9 23.45 266,237
07/19/2018 23.25 23.7 22.85 23.6 353,645
07/18/2018 23 23.8 22.675 23.4 579,701
07/17/2018 22.55 23.1 22.45 23.05 421,677
07/16/2018 22.45 22.725 22.25 22.6 488,340
07/13/2018 22.25 22.8 22.25 22.45 190,958
07/12/2018 22.5 22.5 21.95 22.3 333,240
07/11/2018 22.2 22.45 22.05 22.2 371,160
07/10/2018 22.55 22.8 22.15 22.55 318,793
07/09/2018 22.15 22.65 21.85 22.5 385,611
07/06/2018 22.35 22.35 21.8 21.95 354,843
07/05/2018 21.65 22.5 21.45 22.45 481,592
07/03/2018 21.95 22.15 21.4 21.55 407,284
07/02/2018 21.8 22.1 21.5 21.75 612,360
06/29/2018 22.55 23.125 22.1 22.1 509,917
06/28/2018 23.35 23.35 22.3 22.4 609,698
06/27/2018 24.5 24.5 23.35 23.4 397,229
06/26/2018 23.8 24.65 23.7 24.35 893,592
06/25/2018 24.25 24.25 23.35 23.65 495,282
06/22/2018 24.75 24.9 24.35 24.55 533,356
06/21/2018 25.25 25.3 24.05 24.25 371,632
06/20/2018 25.1 25.375 24.9 25.3 322,763
06/19/2018 24.75 25 24.45 25 329,842
06/18/2018 24.65 25.2 24.5 25.15 262,468
*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