Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hi-Crush Partners LP (NY: HCLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.86 11.54 10.68 11.48 2,126,618 +0.26(+2.35%)
May 30, 2017 11.87 11.87 11.17 11.21 1,898,234 -0.79(-6.59%)
May 26, 2017 12.00 12.18 11.70 12.00 1,277,824 +0.22(+1.87%)
May 25, 2017 12.14 12.71 11.56 11.78 1,546,174 -0.48(-3.94%)
May 24, 2017 12.53 12.71 12.14 12.27 1,143,716 -0.40(-3.12%)
May 23, 2017 12.44 12.66 12.14 12.66 1,317,599 +0.26(+2.13%)
May 22, 2017 13.45 13.50 12.31 12.40 3,608,742 -0.88(-6.62%)
May 19, 2017 12.93 13.48 12.93 13.28 1,818,027 +0.48(+3.78%)
May 18, 2017 12.49 12.93 12.09 12.79 1,728,633 +0.22(+1.75%)
May 17, 2017 13.06 13.54 12.58 12.58 1,413,633 -0.66(-4.98%)
May 16, 2017 13.19 13.41 13.06 13.23 868,543 +0.09(+0.67%)
May 15, 2017 13.41 13.59 12.93 13.15 1,525,072 +0.35(+2.75%)
May 12, 2017 12.66 13.10 12.49 12.79 1,857,429 +0.22(+1.75%)
May 11, 2017 12.44 12.75 12.31 12.58 2,725,966 +0.31(+2.51%)
May 10, 2017 12.05 12.82 11.87 12.27 6,412,357 +0.44(+3.72%)
May 09, 2017 11.74 12.05 11.32 11.83 3,538,551 +0.13(+1.13%)
May 08, 2017 11.65 11.92 11.30 11.70 837,175 +0.00(+0.00%)
May 05, 2017 11.43 11.87 11.08 11.70 3,289,437 +0.31(+2.70%)
May 04, 2017 12.09 12.09 10.51 11.39 4,611,303 -0.88(-7.17%)
May 03, 2017 12.97 13.01 12.14 12.27 1,356,051 -0.66(-5.10%)
May 02, 2017 12.66 13.01 12.40 12.93 2,368,678 +0.26(+2.08%)
May 01, 2017 12.44 12.70 12.09 12.66 2,543,731 +0.22(+1.77%)
Apr 28, 2017 12.93 12.93 12.27 12.44 2,023,698 -0.26(-2.08%)
Apr 27, 2017 13.19 13.19 12.62 12.71 1,101,327 -0.62(-4.62%)
Apr 26, 2017 13.15 13.76 13.01 13.32 1,596,697 +0.04(+0.33%)
Apr 25, 2017 13.32 13.37 12.75 13.28 1,654,401 +0.31(+2.37%)
Apr 24, 2017 12.58 13.28 12.40 12.97 2,114,217 +0.57(+4.61%)
Apr 21, 2017 12.79 12.84 12.05 12.40 3,615,273 -0.40(-3.09%)
Apr 20, 2017 13.10 13.16 12.63 12.79 2,070,224 -0.13(-1.02%)
Apr 19, 2017 14.20 14.46 12.84 12.93 2,736,644 -1.23(-8.70%)
Apr 18, 2017 13.72 14.38 13.67 14.16 1,542,759 +0.31(+2.22%)
Apr 17, 2017 14.73 14.77 13.67 13.85 2,436,058 -0.88(-5.97%)
Apr 13, 2017 15.35 15.35 14.51 14.73 1,715,447 -0.53(-3.46%)
Apr 12, 2017 15.92 15.96 15.17 15.26 1,498,871 -0.62(-3.88%)
Apr 11, 2017 15.74 15.87 15.04 15.87 2,212,754 +0.13(+0.84%)
Apr 10, 2017 15.70 16.00 15.48 15.74 1,887,444 +0.18(+1.13%)
Apr 07, 2017 15.70 15.74 15.21 15.56 1,181,616 -0.04(-0.28%)
Apr 06, 2017 15.39 15.92 15.38 15.61 1,032,575 +0.44(+2.90%)
Apr 05, 2017 15.65 16.05 15.08 15.17 1,250,232 -0.22(-1.43%)
Apr 04, 2017 15.39 15.65 15.13 15.39 1,113,730 +0.35(+2.34%)
Apr 03, 2017 15.39 15.74 14.91 15.04 1,525,803 -0.22(-1.44%)
Mar 31, 2017 14.82 15.39 14.51 15.26 909,995 +0.40(+2.66%)
Mar 30, 2017 15.13 15.39 14.51 14.86 1,548,952 -0.09(-0.59%)
Mar 29, 2017 14.60 15.26 14.51 14.95 2,251,677 +0.40(+2.72%)
Mar 28, 2017 14.16 14.82 13.67 14.55 2,707,253 +1.01(+7.47%)
Mar 27, 2017 13.37 13.94 12.75 13.54 1,654,456 +0.04(+0.33%)
Mar 24, 2017 13.45 13.89 13.23 13.50 2,431,668 +0.44(+3.37%)
Mar 23, 2017 12.49 13.41 12.18 13.06 1,642,474 +0.48(+3.85%)
Mar 22, 2017 12.09 12.71 11.92 12.58 2,203,867 +0.18(+1.42%)
Mar 21, 2017 13.89 14.00 12.22 12.40 3,729,080 -1.45(-10.48%)
Mar 20, 2017 14.64 14.64 13.59 13.85 1,382,623 -0.79(-5.41%)
Mar 17, 2017 14.33 14.86 14.29 14.64 889,958 +0.35(+2.46%)
Mar 16, 2017 14.47 14.60 13.85 14.29 1,103,732 -0.04(-0.31%)
Mar 15, 2017 14.07 14.60 13.50 14.33 1,440,710 +0.66(+4.82%)
Mar 14, 2017 13.23 13.76 12.27 13.67 3,068,753 +0.04(+0.32%)
Mar 13, 2017 14.07 14.31 13.23 13.63 1,428,183 -0.35(-2.52%)
Mar 10, 2017 13.76 14.20 13.37 13.98 1,924,639 +0.40(+2.91%)
Mar 09, 2017 14.95 15.02 12.36 13.59 7,689,260 -1.58(-10.43%)
Mar 08, 2017 16.09 16.22 14.60 15.17 5,301,150 -0.92(-5.74%)
Mar 07, 2017 16.44 16.44 15.96 16.09 1,053,162 -0.26(-1.61%)
Mar 06, 2017 15.87 16.36 15.56 16.36 1,620,523 +0.44(+2.76%)
Mar 03, 2017 15.52 16.18 15.35 15.92 2,661,763 +0.44(+2.84%)
Mar 02, 2017 15.70 15.83 15.46 15.48 2,344,574 -0.09(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.