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
2018-10-12 25.31 25.48 24.40 24.90 32,105
2018-10-11 25.58 25.95 25.27 25.27 24,246
2018-10-10 26.09 26.09 25.39 25.39 17,042
2018-10-09 26.28 26.83 26.28 26.54 15,706
2018-10-08 26.91 26.97 26.40 26.58 14,969
2018-10-05 27.88 28.00 26.65 26.95 20,989
2018-10-04 28.34 28.45 27.96 28.10 16,186
2018-10-03 28.19 28.79 28.15 28.40 17,121
2018-10-02 28.36 28.49 28.08 28.14 8,724
2018-10-01 28.53 28.53 28.19 28.19 10,213
2018-09-28 28.775 28.90 28.45 28.60 12,846
2018-09-27 28.20 28.60 28.20 28.375 4,448
2018-09-26 28.35 28.70 28.15 28.25 11,703
2018-09-25 28.40 28.70 28.30 28.675 8,999
2018-09-24 28.50 28.60 28.35 28.425 10,722
2018-09-21 28.25 28.70 28.00 28.60 27,487
2018-09-20 29.10 29.10 28.50 28.575 12,671
2018-09-19 29.65 29.65 29.075 29.075 9,158
2018-09-18 29.90 29.95 29.65 29.65 12,147
2018-09-17 29.45 29.70 29.10 29.70 10,588
2018-09-14 29.25 29.55 29.10 29.45 13,319
2018-09-13 29.00 29.225 28.65 29.15 14,973
2018-09-12 28.65 29.10 28.40 28.75 11,145
2018-09-11 28.10 28.45 27.95 28.275 7,251
2018-09-10 28.65 28.65 28.05 28.20 10,725
2018-09-07 28.25 28.55 28.05 28.20 7,049
2018-09-06 28.80 29.00 28.30 28.30 11,482
2018-09-05 28.30 28.65 27.85 28.475 11,954
2018-09-04 27.75 28.20 27.70 28.10 6,443
2018-08-31 27.60 28.425 27.60 28.275 16,799

» More Harsco Stock Price History

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