Harsco Corporation historical prices

   Watch this stock

Historical chart

    28.33 
    24.40 
    20.46 
 Dec 26, 2013 Dec 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 24, 2014 18.44 18.49 18.10 18.42 222,658
Dec 23, 2014 18.35 18.68 18.20 18.37 500,811
Dec 22, 2014 18.19 18.33 17.97 18.21 346,416
Dec 19, 2014 18.03 18.32 17.90 18.19 1,097,751
Dec 18, 2014 17.67 17.99 17.50 17.94 593,899
Dec 17, 2014 16.64 17.44 16.64 17.31 1,124,726
Dec 16, 2014 16.62 17.05 16.48 16.53 1,096,737
Dec 15, 2014 16.83 16.91 16.59 16.66 793,240
Dec 12, 2014 17.50 17.50 16.75 16.76 644,668
Dec 11, 2014 18.04 18.17 17.59 17.66 628,871
Dec 10, 2014 18.97 18.97 18.02 18.03 564,863
Dec 9, 2014 18.37 19.23 18.33 19.23 524,312
Dec 8, 2014 18.88 19.22 18.63 18.64 456,147
Dec 5, 2014 18.91 19.19 18.82 18.99 423,109
Dec 4, 2014 19.25 19.25 18.82 18.92 433,913
Dec 3, 2014 19.00 19.54 18.92 19.36 490,765
Dec 2, 2014 18.88 19.35 18.77 18.87 443,113
Dec 1, 2014 19.25 19.25 18.71 18.91 559,751
Nov 28, 2014 20.03 20.03 19.27 19.36 469,199
Nov 26, 2014 20.55 20.64 20.10 20.16 329,779
Nov 25, 2014 20.22 20.62 20.14 20.48 626,882
Nov 24, 2014 19.91 20.13 19.72 20.12 645,718
Nov 21, 2014 19.49 20.09 19.48 19.83 526,850
Nov 20, 2014 19.07 19.44 19.05 19.28 573,158
Nov 19, 2014 19.87 20.01 19.39 19.54 554,021
Nov 18, 2014 19.87 20.23 19.87 19.99 568,061
Nov 17, 2014 19.54 20.05 19.54 19.87 1,207,197
Nov 14, 2014 19.57 19.85 19.43 19.50 534,280
Nov 13, 2014 20.30 20.30 19.48 19.61 453,386
Nov 12, 2014 20.05 20.31 19.95 20.23 769,660