Harsco Stock Price History, HSC Historical Prices

Add to My Stocks
$16.55 $0.35 (2.07%) HSC stock closing price Feb 16, 2018 (Closing)

View and download Harsco stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Harsco P/E ratio data for the stock. The Harsco stock price history chart shows that the stock price was at a high of $28.82 on Oct 24, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 16.75 16.93 16.45 16.55 467,868 53.39 0.88
2018-02-15 16.6 17 16.6 16.9 249,190 54.52 0.9
2018-02-14 16.1 16.65 16.1 16.4 379,161 52.9 0.87
2018-02-13 16.3 16.45 16.05 16.3 355,708 52.58 0.87
2018-02-12 16.2 16.6 15.9 16.4 583,103 52.9 0.87
2018-02-09 16.35 16.45 15.55 16.1 520,819 51.94 0.86
2018-02-08 16.7 16.84 16.15 16.15 404,661 52.1 0.86
2018-02-07 16.8 17 16.6 16.7 310,834 53.87 0.89
2018-02-06 16.4 17.05 16.2 16.95 565,951 54.68 0.9
2018-02-05 17.5 18.02 16.7 16.75 345,080 54.03 0.89
2018-02-02 18.1 18.1 17.6 17.8 428,533 57.42 0.95
2018-02-01 17.85 18.45 17.75 18.4 428,603 59.36 0.98
2018-01-31 18.35 18.5 17.9 17.9 328,882 57.74 0.95
2018-01-30 18.2 18.55 17.75 18.1 408,780 58.39 0.97
2018-01-29 18.5 18.85 18.28 18.35 385,867 59.19 0.98
2018-01-26 18.5 18.53 18.15 18.5 301,951 59.68 0.99
2018-01-25 18.65 18.7 18.28 18.45 344,758 59.52 0.98
2018-01-24 18.9 19.05 18.45 18.5 431,491 59.68 0.99
2018-01-23 19.15 19.35 18.75 18.9 238,668 60.97 1.01
2018-01-22 19.35 19.45 18.9 19.15 219,876 61.77 1.02
2018-01-19 18.95 19.5 18.8 19.45 309,212 62.74 1.04
2018-01-18 19.35 19.45 18.85 18.95 308,886 61.13 1.01
2018-01-17 19.4 19.6 19.35 19.5 212,930 62.9 1.04
2018-01-16 19.6 20 19.18 19.25 227,456 62.1 1.03
2018-01-11 19.6 19.7 19.15 19.7 423,614 63.55 1.05
2018-01-10 19.05 19.2 18.88 19.05 427,666 61.45 1.02
2018-01-09 19.4 19.57 18.92 19.1 473,037 61.61 1.02
2018-01-08 19.25 19.65 19.05 19.4 432,578 62.58 1.03
2018-01-05 19.2 19.35 18.95 19.2 345,250 61.94 1.02
2018-01-04 18.95 19.4 18.95 19.25 340,475 62.1 1.03
2018-01-03 18.85 19.05 18.65 18.75 404,167 60.48 1
2018-01-02 18.85 18.9 18.55 18.85 565,035 60.81 1.01
2017-12-29 18.6 18.8 18.45 18.65 580,295 60.16 0.99
2017-12-28 18.6 18.65 18.3 18.6 184,026 60 0.99
2017-12-27 18.55 18.8 18.45 18.55 247,948 59.84 0.99
2017-12-26 18.45 18.55 18.25 18.5 179,025 59.68 0.99
2017-12-22 18.65 18.65 18.35 18.5 336,081 59.68 0.99
2017-12-21 18.6 18.9 18.4 18.55 426,409 59.84 0.99
2017-12-20 18.65 18.75 18.35 18.55 410,474 59.84 0.99
2017-12-19 18.65 18.7 18.4 18.5 528,311 59.68 0.99
2017-12-18 18.6 18.9 18.25 18.65 548,267 60.16 0.99
2017-12-15 17.2 18.3 17.2 18.3 1,659,081 59.03 0.98
2017-12-14 17.6 17.7 17.1 17.1 415,712 55.16 0.91
2017-12-13 17.55 17.95 17.45 17.65 424,553 56.94 0.94
2017-12-12 17.45 17.75 17.4 17.5 601,263 56.45 0.93
2017-12-11 17.9 18.05 17.4 17.5 476,239 56.45 0.93
2017-12-08 18.05 18.05 17.7 17.9 239,285 57.74 0.95
2017-12-07 17.55 18.05 17.55 17.85 466,194 57.58 0.95
2017-12-06 17.35 17.8 17.25 17.6 264,023 56.77 0.94
2017-12-05 17.75 17.9 17.33 17.45 351,846 56.29 0.93
2017-12-04 18.05 18.5 17.75 17.9 614,981 57.74 0.95
2017-12-01 18.15 18.15 17.12 17.9 423,617 57.74 0.95
2017-11-30 18.1 18.25 17.9 18.05 498,616 58.23 0.96
2017-11-29 18.05 18.4 17.9 18 273,604 58.07 0.96
2017-11-28 17.7 18.03 17.65 17.95 371,180 57.9 0.96
2017-11-27 17.35 17.75 17.2 17.6 414,963 56.77 0.94
2017-11-24 17.6 17.75 17.25 17.35 256,532 55.97 0.93
2017-11-23 0 0 0 17.5 0 - -
2017-11-22 18 18.3 17.45 17.5 495,583 56.45 0.93
2017-11-21 17.05 18 17.05 17.95 789,866 57.9 0.96
2017-11-20 16.6 17.05 16.35 17 665,261 54.84 0.91
2017-11-17 16.6 16.9 16.35 16.75 478,093 54.03 0.89
2017-11-16 16.35 16.9 16.3 16.75 503,293 54.03 0.89
2017-11-15 16.47 16.5 16.1 16.25 606,915 52.42 0.87
2017-11-14 16.95 17.3 16.68 16.85 669,122 54.36 0.9
2017-11-13 17.3 17.45 16.95 17.05 641,419 55 0.91
2017-11-10 18.65 18.75 17.65 17.65 479,652 56.94 0.94
2017-11-09 18.88 19.3 18.65 18.65 430,733 60.16 0.99
2017-11-08 20.55 20.6 18.2 18.65 1,116,059 - 1
2017-11-07 21.25 21.4 20.7 20.7 365,751 - 1.11
2017-11-06 21.25 21.35 21 21.2 238,905 - 1.14
2017-11-03 21.15 21.5 21.05 21.1 317,710 - 1.14
2017-11-02 20.95 21.4 20.95 21.25 304,279 - 1.14
2017-11-01 21.5 21.5 20.65 20.9 385,686 - 1.13
2017-10-31 20.75 21.25 20.5 21.25 501,377 - 1.14
2017-10-30 21.3 21.3 20.4 20.4 313,026 - 1.1
2017-10-27 21.2 21.78 21.05 21.5 422,038 - 1.16
2017-10-26 21.35 21.45 20.95 21.15 405,650 - 1.14
2017-10-25 21.4 21.55 20.85 21.2 269,369 - 1.14
2017-10-24 21.35 21.75 21.25 21.45 362,105 - 1.16
2017-10-23 21.5 21.75 21.3 21.4 338,395 - 1.15
2017-10-20 21.6 21.8 21.43 21.5 378,999 - 1.16
2017-10-19 21.3 21.4 20.95 21.3 375,197 - 1.15
2017-10-18 21.2 21.6 21.2 21.5 337,574 - 1.16
2017-10-17 21.75 21.9 21.1 21.15 349,439 - 1.14
2017-10-16 21.7 22 21.55 21.85 474,693 - 1.18
2017-10-13 21.75 21.75 21.35 21.45 994,017 - 1.16
2017-10-12 21.1 21.65 21.1 21.45 349,234 - 1.16
2017-10-11 20.8 21.2 20.65 21.05 612,291 - 1.13
Get more Data

Harsco Stock History Chart

View HSC PE ratio, PS ratio stocks charts and compare with peers.
HSC Chart
Note: Compare Harsco stock price history with the index and industry peers.

Harsco Stock Price History: Past 5 years

Max Stock Price28.82Oct 24,2013
Min Stock Price3.67Mar 01,2016
Avg Stock Price17.17

Harsco Historical PE ratio: Past 5 years

Max PE Ratio105.86Apr 21,2016
Min PE Ratio51.94Feb 09,2018
Avg PE Ratio67.73

Harsco Historical PS ratio: Past 5 years

Max PS Ratio1.18Oct 16,2017
Min PS Ratio0.17Mar 01,2016
Avg PS Ratio0.65

HSC Industry Peers

Company Price Change (%)
Aggreko Plc (ARGKF)10.870.13 (1.18%)
Horiba Ltd (HRIBF)61.030 (0%)
Scansource (SCSC)33.050.2 (0.6%)
Tpi Composites (TPIC)19.480.22 (1.14%)

Harsco share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Harsco stock analysis. Harsco stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. HSC stock saw a high of $16.93, and a low of $16.45 on last trading day. Harsco historical P/S ratio was at a high of 1.18 on Oct 16, 2017 and a low of 0.17 on Mar 01, 2016.