Quantcast

Harsco Corporation Common Stock Historical Stock Prices

HSC 
$26.68
*  
1.22
4.37%
Get HSC Alerts
*Delayed - data as of Nov. 19, 2018 14:51 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
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 16-AUG-2018 TO 16-NOV-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.
14:51 28.01 28.09 26.53 26.68 107,964
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
10/16/2018 25.71 26.55 25.25 26.5 367,749
10/15/2018 24.93 25.73 24.85 25.54 497,037
10/12/2018 25.58 25.775 24.38 24.84 590,165
10/11/2018 25.23 26.07 25.05 25.11 482,484
10/10/2018 26.41 26.64 25.32 25.42 471,682
10/09/2018 26.48 26.85 26.16 26.59 498,764
10/08/2018 26.79 27.04 26.34 26.59 466,874
10/05/2018 28.02 28.1899 26.58 26.9 564,123
10/04/2018 28.32 28.74 27.93 28.11 284,446
10/03/2018 28.29 28.82 28.08 28.41 294,225
10/02/2018 28.16 28.51 27.81 28.19 286,113
10/01/2018 28.75 28.75 28.16 28.26 309,358
09/28/2018 28.35 28.95 28.2 28.55 355,664
09/27/2018 28.35 28.65 28.05 28.35 186,976
09/26/2018 28.6 28.75 28.125 28.25 294,759
09/25/2018 28.65 28.75 28.2 28.7 317,884
09/24/2018 28.6 28.75 28.3 28.45 281,838
09/21/2018 28.15 28.85 27.95 28.55 1,344,351
09/20/2018 29.55 29.6 28.45 28.7 509,885
09/19/2018 29.6 29.8 29 29.15 431,390
09/18/2018 29.75 30.045 29.55 29.6 336,403
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
*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