Harsco Stock Price History, HSC Historical Prices

Add to My Stocks
$25.15 $0.3 (1.21%) HSC stock closing price Jun 18, 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
2018-06-18 24.65 25.2 24.5 25.15 262,468 132.37 1.23
2018-06-15 24.9 24.9 24.35 24.85 607,920 130.79 1.22
2018-06-14 25.3 25.38 24.75 25.15 257,619 132.37 1.23
2018-06-13 25.65 25.65 25.1 25.25 308,362 132.9 1.24
2018-06-12 26.05 26.2 25.5 25.75 327,039 135.53 1.26
2018-06-11 26.4 26.6 26 26.1 320,164 137.37 1.28
2018-06-08 26.45 26.75 26.05 26.45 330,466 139.21 1.3
2018-06-07 26.4 26.7 26.2 26.4 504,054 138.95 1.3
2018-06-06 26.05 26.43 25.8 26.4 400,759 138.95 1.3
2018-06-05 24.85 26.1 24.8 25.95 559,659 136.58 1.27
2018-06-04 25.35 25.55 24.65 24.75 458,272 130.26 1.22
2018-06-01 24.75 25.45 24.7 25.25 616,204 132.9 1.24
2018-05-31 24.8 24.8 23.9 24.5 785,562 128.95 1.2
2018-05-30 24.1 25 23.8 24.85 765,481 130.79 1.22
2018-05-29 23.35 23.7 22.95 23.6 777,309 124.21 1.16
2018-05-25 24 24.1 23.45 23.6 279,112 124.21 1.16
2018-05-24 24.15 24.35 23.85 24.15 460,187 127.11 1.19
2018-05-23 24.2 24.48 24.1 24.35 411,078 128.16 1.2
2018-05-22 24.9 25 24.2 24.35 506,306 128.16 1.2
2018-05-21 24.25 24.95 24.23 24.9 605,709 131.05 1.22
2018-05-18 23.8 24.25 23.75 24 635,208 126.32 1.18
2018-05-17 23.25 23.8 23.2 23.65 438,769 124.47 1.16
2018-05-16 22.95 23.5 22.75 23.35 497,740 122.9 1.15
2018-05-15 22.35 22.78 22.05 22.7 330,561 119.47 1.11
2018-05-14 22.4 22.85 22.25 22.6 547,486 118.95 1.11
2018-05-11 22.85 22.9 21.95 22.15 479,500 116.58 1.09
2018-05-10 22.4 22.85 22.25 22.85 421,876 120.26 1.12
2018-05-09 22.2 22.8 22.18 22.4 719,149 117.9 1.1
2018-05-08 21.8 22.2 21.6 22 491,572 115.79 1.08
2018-05-07 21.5 22.5 21.45 22.1 461,124 116.32 1.09
2018-05-04 22.3 22.3 21.3 21.45 737,961 112.9 1.05
2018-05-03 22.75 22.85 21.75 22.45 930,848 118.16 1.1
2018-05-02 21.55 23.6 21.4 22.4 1,557,390 248.89 1.12
2018-05-01 20.2 20.45 19.55 20.3 782,400 225.56 1.02
2018-04-30 20.6 20.95 20.38 20.45 645,705 227.22 1.03
2018-04-27 20.75 20.9 20.45 20.6 307,167 228.89 1.03
2018-04-26 21.25 21.25 20.5 20.8 333,172 231.11 1.04
2018-04-25 21.5 21.6 21.1 21.25 423,393 236.11 1.07
2018-04-24 21.8 22.35 20.95 21.4 888,327 237.78 1.07
2018-04-23 22.05 22.2 21.73 21.75 266,977 241.67 1.09
2018-04-20 22.2 22.3 21.85 22 407,784 244.44 1.1
2018-04-19 22.55 22.6 21.9 22.2 416,904 246.67 1.11
2018-04-18 22.15 22.7 22.1 22.45 436,192 249.44 1.13
2018-04-17 21.9 22.13 21.75 21.95 640,363 243.89 1.1
2018-04-16 21.9 21.9 21.6 21.7 309,723 241.11 1.09
2018-04-13 21.95 21.95 21.4 21.65 367,838 240.56 1.09
2018-04-12 21.6 21.9 21.4 21.8 498,911 242.22 1.09
2018-04-11 21.15 21.5 21 21.45 419,879 238.33 1.08
2018-04-10 21.05 21.6 20.85 21.45 544,486 238.33 1.08
2018-04-09 20.75 21.05 20.44 20.5 588,964 227.78 1.03
2018-04-06 20.95 21.25 20.35 20.6 794,551 228.89 1.03
2018-04-05 20.6 21.3 20.4 21.25 663,612 236.11 1.07
2018-04-04 20.2 20.45 19.6 20.4 584,811 226.67 1.02
2018-04-03 19.75 20.68 19.65 20.65 830,496 229.44 1.04
2018-04-02 20.55 20.55 19.05 19.6 672,466 217.78 0.98
2018-03-30 0 0 0 20.65 0 - -
2018-03-29 20.5 20.93 20.45 20.65 663,752 229.44 1.04
2018-03-28 20.55 20.95 20.15 20.25 619,640 225 1.02
2018-03-27 21.45 21.45 20.4 20.55 391,591 228.33 1.03
2018-03-26 21.85 21.85 20.7 21.45 550,354 238.33 1.08
2018-03-23 22.1 22.35 21.33 21.45 668,664 238.33 1.08
2018-03-22 22.6 23.13 21.9 21.95 1,484,398 243.89 1.1
2018-03-21 21.8 23.2 21.6 22.85 1,144,553 253.89 1.15
2018-03-20 21.05 22 20.95 21.9 954,253 243.33 1.1
2018-03-19 20.55 21.05 20.15 20.9 530,466 232.22 1.05
2018-03-16 20.35 20.95 20.3 20.7 1,132,932 230 1.04
2018-03-15 20.5 20.7 20.15 20.3 303,211 225.56 1.02
2018-03-14 20.95 21.15 20.4 20.45 365,401 227.22 1.03
2018-03-13 21 21.45 20.68 20.75 679,089 230.56 1.04
2018-03-12 21.15 21.5 20.65 20.85 445,190 231.67 1.05
2018-03-09 20.55 21.1 20.35 21.05 494,523 233.89 1.06
2018-03-08 20.4 20.6 20.05 20.4 351,665 226.67 1.02
2018-03-07 19.85 20.6 19.8 20.3 418,367 225.56 1.02
2018-03-06 19.95 20.35 19.6 20.15 403,202 223.89 1.01
2018-03-05 19.8 20.15 19.7 19.85 508,349 220.56 1
2018-03-02 19.55 20.05 19.3 19.8 482,532 220 0.99
2018-03-01 20.25 20.7 19.75 19.85 690,799 220.56 1
2018-02-28 21.2 21.63 20.25 20.25 681,418 225 1.02
2018-02-27 21 21.9 20.86 21.05 605,767 233.89 1.06
2018-02-26 20.3 21.6 20.2 21.15 638,814 235 1.06
2018-02-23 20 20.2 19.55 20.1 584,667 223.33 1.01
2018-02-22 18.4 20.55 18 19.6 1,342,130 63.23 1.05
2018-02-21 16.35 17.25 16.2 16.75 432,982 54.03 0.89
2018-02-20 16.4 16.95 16.25 16.3 361,248 52.58 0.87
2018-02-19 0 0 0 16.55 0 - -
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 16.9 249,894 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
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 Price17.08

Harsco Historical PE ratio: Past 5 years

Max PE Ratio253.89Mar 21,2018
Min PE Ratio51.94Feb 09,2018
Avg PE Ratio117.16

Harsco Historical PS ratio: Past 5 years

Max PS Ratio1.3Jun 06,2018
Min PS Ratio0.17Feb 26,2016
Avg PS Ratio0.69

HSC Industry Peers

Company Price Change (%)
Horiba Ltd (HRIBF)61.030 (0%)
Aggreko Plc (ARGKF)9.050.28 (3%)
Scansource (SCSC)41.20.15 (0.36%)
Tpi Composites (TPIC)260.08 (0.31%)

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 $25.2, and a low of $24.5 on last trading day. Harsco historical P/S ratio was at a high of 1.3 on Jun 06, 2018 and a low of 0.17 on Feb 26, 2016.