HARSCO Historical Stock Price

Below is the stock price history for Harsco HSC. Data is recorded each day for the historical open, high, low, close and volume. The Harsco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Harsco Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 18.25 18.25 17.50 17.50 16,010
2017-11-21 17.25 17.85 17.25 17.85 22,891
2017-11-20 16.55 16.95 16.35 16.925 15,142
2017-11-17 16.65 16.85 16.40 16.70 11,777
2017-11-16 16.40 16.85 16.40 16.80 12,585
2017-11-15 16.30 16.45 16.10 16.275 19,804
2017-11-14 16.80 17.25 16.70 16.75 13,834
2017-11-13 17.20 17.40 17.00 17.075 22,951
2017-11-10 18.65 18.65 17.70 17.70 15,055
2017-11-09 18.80 19.25 18.65 18.65 19,014
2017-11-08 19.65 19.65 18.25 18.625 49,172
2017-11-07 21.40 21.40 20.75 20.80 10,501
2017-11-06 21.10 21.35 21.05 21.15 8,951
2017-11-03 21.45 21.45 21.05 21.15 10,071
2017-11-02 21.25 21.40 21.05 21.35 12,921
2017-11-01 21.15 21.15 20.70 20.90 14,008
2017-10-31 20.90 21.25 20.80 21.25 23,738
2017-10-30 20.95 20.95 20.425 20.425 14,307
2017-10-27 21.15 21.75 21.10 21.50 18,217
2017-10-26 21.35 21.40 21.00 21.15 13,896
2017-10-25 21.45 21.55 20.85 21.10 10,489
2017-10-24 21.35 21.60 21.30 21.45 15,516
2017-10-23 21.55 21.70 21.30 21.35 6,874
2017-10-20 21.70 21.75 21.45 21.475 10,594
2017-10-19 21.15 21.35 21.00 21.35 7,782
2017-10-18 21.30 21.60 21.25 21.50 11,104
2017-10-17 21.90 21.90 21.15 21.20 12,895
2017-10-16 21.60 21.95 21.60 21.80 7,546
2017-10-13 21.70 21.70 21.35 21.35 9,626
2017-10-12 21.20 21.60 21.20 21.40 7,875

» More Harsco Stock Price History

To see other companies like Harsco (HSC), view our stock market today for news, and other data.