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
2018-07-18 23.25 23.50 22.75 23.45 25,133
2018-07-17 22.50 23.05 22.45 23.05 14,500
2018-07-16 22.40 22.675 22.25 22.65 24,582
2018-07-13 22.40 22.75 22.40 22.45 16,664
2018-07-12 22.05 22.45 22.00 22.30 17,595
2018-07-11 22.25 22.40 22.05 22.25 19,928
2018-07-10 22.45 22.75 22.15 22.475 17,499
2018-07-09 22.20 22.60 21.90 22.55 19,568
2018-07-06 22.15 22.30 21.80 21.85 13,080
2018-07-05 21.55 22.45 21.55 22.45 22,074
2018-07-03 22.00 22.05 21.40 21.50 27,772
2018-07-02 21.80 22.00 21.55 21.65 22,728
2018-06-29 22.60 23.10 22.10 22.10 19,512
2018-06-28 23.05 23.05 22.45 22.45 21,516
2018-06-27 24.40 24.40 23.45 23.45 27,332
2018-06-26 23.85 24.60 23.85 24.35 15,520
2018-06-25 24.15 24.15 23.40 23.675 14,270
2018-06-22 24.50 24.85 24.35 24.625 16,170
2018-06-21 25.00 25.00 24.10 24.15 13,251
2018-06-20 25.15 25.35 24.90 25.30 7,771
2018-06-19 24.675 24.975 24.50 24.95 11,758
2018-06-18 24.55 25.20 24.55 25.125 5,288
2018-06-15 24.60 24.85 24.40 24.80 19,938
2018-06-14 25.20 25.35 24.80 25.05 7,542
2018-06-13 25.55 25.55 25.15 25.20 10,529
2018-06-12 26.20 26.20 25.55 25.70 8,974
2018-06-11 26.55 26.55 26.05 26.10 10,366
2018-06-08 26.50 26.65 26.10 26.45 15,361
2018-06-07 26.40 26.70 26.20 26.40 11,312
2018-06-06 26.10 26.275 25.80 26.275 7,797

» More Harsco Stock Price History

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