Harsco Stock Price History, HSC Historical Prices

Add to My Stocks
$19.75 $0.35 (1.8%) HSC stock closing price Sep 22, 2017 (Closing)

Harsco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Harsco P/E ratio, and PS ratio. The Harsco stock price history chart shows that the stock price was at a high of 65.75 on 26 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2219.3519.7519.3219.75387793N/A1.06
2017-09-2119.6519.6619.2519.40352661N/A1.04
2017-09-2019.9519.9519.3519.70554037N/A1.06
2017-09-1919.4019.9019.1019.90599448N/A1.07
2017-09-1818.7019.5318.6519.501005672N/A1.05
2017-09-1518.2018.7517.9518.701240072N/A1.01
2017-09-1417.6017.9017.5517.83257114N/A0.96
2017-09-1317.8017.8017.3517.65279763N/A0.95
2017-09-1217.5017.9017.3017.90393229N/A0.96
2017-09-1117.2517.3517.0517.30351247N/A0.93
2017-09-0817.0017.3017.0017.10249094N/A0.92
2017-09-0716.9017.2016.7017.20377853N/A0.93
2017-09-0617.2517.2516.7016.80344428N/A0.90
2017-09-0517.4517.5516.9517.05519295N/A0.92
2017-09-0117.2517.5517.1117.45416498N/A0.94
2017-08-3117.7017.7017.0517.10440608N/A0.92
2017-08-3017.1017.6017.0217.60336763N/A0.95
2017-08-2916.5517.2316.5017.15401785N/A0.92
2017-08-2816.9517.0016.6016.80392834N/A0.90
2017-08-2516.7016.9316.5816.90373051N/A0.91
2017-08-2416.5016.6016.2516.60359133N/A0.89
2017-08-2316.0016.8016.0016.40649999N/A0.88
2017-08-2215.9516.2515.9516.15581809N/A0.87
2017-08-2115.8516.1515.7815.80539522N/A0.85
2017-08-1815.7016.0015.6515.85678096N/A0.85
2017-08-1715.9016.2015.7515.90602462N/A0.86
2017-08-1616.0516.2015.8516.00339269N/A0.86
2017-08-1516.1516.3015.7015.75362148N/A0.85
2017-08-1416.5016.6515.8516.15387334N/A0.87
2017-08-1115.3516.5015.3516.25639904N/A0.88
2017-08-1016.7016.7516.1016.15669322N/A0.87
2017-08-0916.9517.2516.6016.85510149N/A0.91
2017-08-0816.5017.8016.4017.301236419N/A0.93
2017-08-0716.7516.9016.4516.50481281N/A0.89
2017-08-0416.9517.0516.5516.75798956N/A0.90
2017-08-0316.7516.8515.8016.60890738N/A0.89
2017-08-0215.4015.6515.0515.55600004N/A0.85
2017-08-0115.5515.7015.3015.40373649N/A0.84
2017-07-3115.7015.7015.4515.45331522N/A0.84
2017-07-2815.6515.8515.4015.55309134N/A0.85
2017-07-2715.8015.9015.5515.65301766N/A0.86
2017-07-2616.4016.4015.6015.65418123N/A0.86
2017-07-2516.2516.4015.9816.35295443N/A0.89
2017-07-2415.5016.0515.3516.05508957N/A0.88
2017-07-2116.2016.2015.5015.55670826N/A0.85
2017-07-2016.2016.3515.9516.10433878N/A0.88
2017-07-1915.7016.4015.7016.25519977N/A0.89
2017-07-1816.0516.1515.6515.65434173N/A0.86
2017-07-1716.2516.5516.1016.15361143N/A0.88
2017-07-1416.5016.5016.0516.30266901N/A0.89
2017-07-1316.5016.6816.3016.55443687N/A0.90
2017-07-1216.4016.7016.3516.45355469N/A0.90
2017-07-1116.1516.3816.0016.30428664N/A0.89
2017-07-1016.2016.5016.1016.10416188N/A0.88
2017-07-0716.1016.4015.9016.35366699N/A0.89
2017-07-0616.4016.4515.9515.95373444N/A0.87
2017-07-0516.5516.5516.1516.45355082N/A0.90
2017-07-0316.3516.6016.2516.55194278N/A0.90
2017-06-3016.2516.3015.9016.10430153N/A0.88
2017-06-2916.1516.4315.7216.05381488N/A0.88
2017-06-2815.6016.1515.5516.05461160N/A0.88
2017-06-2715.3015.5515.2315.30549196N/A0.84
2017-06-2615.3015.6015.1915.40619630N/A0.84
2017-06-2315.5015.5015.0815.152288699N/A0.83
2017-06-2215.0015.4514.9515.45579518N/A0.84
2017-06-2116.2016.3815.0015.00799419N/A0.82
2017-06-2016.7516.9016.1016.20555016N/A0.89
2017-06-1916.9517.0816.7516.95664345N/A0.93
2017-06-1616.5016.8316.4016.80880626N/A0.92
2017-06-1516.4516.8016.2216.70498261N/A0.91
2017-06-1416.8516.8516.4516.80780812N/A0.92
2017-06-1316.7516.8816.4016.85477822N/A0.92
2017-06-1216.3016.8016.0516.70882442N/A0.91
2017-06-0916.0516.6516.0016.25556580N/A0.89
2017-06-0815.6016.2015.5216.00558950N/A0.87
2017-06-0715.6515.6515.3315.60521522N/A0.85
2017-06-0615.2515.6515.0015.50358257N/A0.85
2017-06-0515.6015.7015.1515.45492513N/A0.84
2017-06-0215.4515.8515.1515.60716701N/A0.85
2017-06-0115.0515.4514.6515.45568217N/A0.84
2017-05-3114.6515.0014.2714.90697416N/A0.81
2017-05-3014.9014.9014.3514.65458503N/A0.80
2017-05-290.000.000.0014.900N/AN/A
2017-05-2614.5014.9014.3514.90379418N/A0.81
2017-05-2514.5014.6014.3014.55494752N/A0.80
2017-05-2414.3014.5514.2014.45497307N/A0.79
2017-05-2314.1514.3513.8814.30385649N/A0.78
2017-05-2214.1014.2013.7514.15381670N/A0.77
2017-05-1913.8014.1513.7313.90809622N/A0.76
Get more Data

Harsco Stock 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 Historical Prices: Past 5 years

Max Stock Price 28.82 Oct 24,2013
Min Stock Price 3.67 Mar 01,2016
Avg Stock Price 17.42

Harsco Historical PE ratio: Past 5 years

Max PE Ratio 105.86 Apr 21,2016
Min PE Ratio 52.43 Mar 01,2016
Avg PE Ratio 81.54

Harsco Historical PS ratio: Past 5 years

Max PS Ratio 1.07 Sep 19,2017
Min PS Ratio 0.17 Feb 26,2016
Avg PS Ratio 0.62

HSC Industry Peers

Company Price Change (%)
Horiba Ltd (HRIBF)64.50 (0%)
Siteone Landscape Supply (SITE)56.030.3 (0.53%)
General Electric (GE)24.870.12 (0.48%)
Tpi Composites (TPIC)21.80.19 (0.88%)

Harsco historical quotes helps an investor analyze a company's history and do Harsco stock analysis . Harsco stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 19.75 and 387793 shares of HSC were traded on 22 Sep, 2017. The average P/S ratio was 0.76 as can be seen by Harsco stock price history. .