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 (%)
Oct 31, 2018 7.950 7.950 7.020 7.530 2,655,711 -0.50(-6.23%)
Oct 30, 2018 7.970 8.200 7.640 8.030 1,452,252 +0.10(+1.26%)
Oct 29, 2018 8.600 8.700 7.850 7.930 1,389,039 -0.47(-5.60%)
Oct 26, 2018 7.660 8.430 7.570 8.400 1,906,600 +0.67(+8.67%)
Oct 25, 2018 7.840 8.030 7.690 7.730 1,939,688 +0.02(+0.26%)
Oct 24, 2018 7.500 8.020 7.500 7.710 2,081,739 +0.21(+2.80%)
Oct 23, 2018 7.870 7.920 7.350 7.500 4,537,804 -0.80(-9.64%)
Oct 22, 2018 8.170 8.640 7.910 8.300 5,773,189 -0.45(-5.14%)
Oct 19, 2018 8.980 9.065 8.750 8.750 2,518,200 -0.11(-1.24%)
Oct 18, 2018 9.130 9.300 8.820 8.860 1,914,360 -0.34(-3.70%)
Oct 17, 2018 8.940 9.300 8.620 9.200 4,201,539 -0.29(-3.06%)
Oct 16, 2018 9.830 9.860 9.490 9.490 1,829,155 -0.15(-1.56%)
Oct 15, 2018 10.26 10.29 9.410 9.640 3,708,430 -0.60(-5.86%)
Oct 12, 2018 10.69 10.79 10.13 10.24 1,720,900 -0.23(-2.20%)
Oct 11, 2018 10.37 10.85 10.27 10.47 1,648,588 -0.05(-0.48%)
Oct 10, 2018 11.40 11.44 10.46 10.52 1,636,186 -0.76(-6.74%)
Oct 09, 2018 11.00 11.34 10.67 11.28 2,039,598 +0.26(+2.36%)
Oct 08, 2018 10.50 11.04 10.41 11.02 1,032,310 +0.46(+4.36%)
Oct 05, 2018 10.71 10.75 10.08 10.56 2,974,800 -0.23(-2.13%)
Oct 04, 2018 11.00 11.19 10.76 10.79 1,451,014 -0.28(-2.53%)
Oct 03, 2018 11.10 11.29 10.84 11.07 2,276,259 -0.29(-2.55%)
Oct 02, 2018 11.27 11.55 11.18 11.36 1,078,889 +0.07(+0.62%)
Oct 01, 2018 10.89 11.43 10.72 11.29 1,541,780 +0.49(+4.54%)
Sep 28, 2018 10.60 10.88 10.50 10.80 1,147,600 +0.10(+0.93%)
Sep 27, 2018 10.95 10.95 10.50 10.70 3,496,855 -0.50(-4.46%)
Sep 26, 2018 11.90 12.00 11.05 11.20 4,670,784 -0.95(-7.82%)
Sep 25, 2018 12.65 12.65 12.15 12.15 1,480,179 -0.30(-2.41%)
Sep 24, 2018 12.65 12.90 12.45 12.45 1,852,412 -0.10(-0.80%)
Sep 21, 2018 12.40 12.55 12.20 12.55 2,426,800 +0.40(+3.29%)
Sep 20, 2018 12.30 12.40 12.00 12.15 1,595,333 +0.00(+0.00%)
Sep 19, 2018 12.30 12.32 12.12 12.15 1,223,174 -0.15(-1.22%)
Sep 18, 2018 12.40 12.55 12.28 12.30 1,143,249 -0.05(-0.40%)
Sep 17, 2018 12.60 12.70 12.25 12.35 1,414,506 -0.15(-1.20%)
Sep 14, 2018 12.10 12.55 11.95 12.50 1,590,500 +0.40(+3.31%)
Sep 13, 2018 12.25 12.30 11.80 12.10 1,765,963 -0.20(-1.63%)
Sep 12, 2018 12.45 12.60 12.25 12.30 2,122,718 -0.05(-0.40%)
Sep 11, 2018 12.20 12.40 12.05 12.35 1,334,569 +0.15(+1.23%)
Sep 10, 2018 12.15 12.20 12.00 12.20 1,334,797 +0.10(+0.83%)
Sep 07, 2018 12.35 12.50 12.10 12.10 3,265,100 +0.00(+0.00%)
Sep 06, 2018 12.50 12.55 12.01 12.10 2,154,189 -0.10(-0.82%)
Sep 05, 2018 12.20 12.35 11.90 12.20 2,153,877 -0.10(-0.81%)
Sep 04, 2018 12.20 12.35 12.00 12.30 2,468,740 +0.40(+3.36%)
Aug 31, 2018 11.90 11.90 11.90 0 +0.65(+5.78%)
Aug 30, 2018 11.95 11.95 11.25 11.25 4,191,767 -0.70(-5.86%)
Aug 29, 2018 12.25 12.25 11.60 11.95 4,318,423 -0.20(-1.65%)
Aug 28, 2018 12.25 12.30 12.00 12.15 1,127,070 +0.00(+0.00%)
Aug 27, 2018 12.30 12.40 12.15 12.15 1,104,780 -0.10(-0.82%)
Aug 24, 2018 12.20 12.30 12.00 12.25 1,832,400 +0.15(+1.24%)
Aug 23, 2018 12.55 12.55 12.05 12.10 1,989,806 -0.30(-2.42%)
Aug 22, 2018 12.35 12.60 12.25 12.40 1,809,810 +0.15(+1.22%)
Aug 21, 2018 12.35 12.50 12.20 12.25 1,371,355 +0.00(+0.00%)
Aug 20, 2018 12.90 13.00 12.25 12.25 1,923,778 -0.65(-5.04%)
Aug 17, 2018 12.60 12.93 12.60 12.90 1,376,700 +0.30(+2.38%)
Aug 16, 2018 12.50 12.60 12.10 12.60 1,691,551 +0.25(+2.02%)
Aug 15, 2018 12.60 12.70 12.20 12.35 1,763,663 -0.45(-3.52%)
Aug 14, 2018 13.30 13.30 12.35 12.80 2,611,676 -0.20(-1.54%)
Aug 13, 2018 13.75 13.85 12.75 13.00 1,836,927 -0.75(-5.45%)
Aug 10, 2018 13.05 13.85 13.05 13.75 1,962,000 +0.65(+4.96%)
Aug 09, 2018 13.00 13.20 12.85 13.10 1,365,952 +0.15(+1.16%)
Aug 08, 2018 13.00 13.18 12.65 12.95 1,950,624 -0.10(-0.77%)
Aug 07, 2018 13.05 13.50 12.65 13.05 2,514,819 -0.05(-0.38%)
Aug 06, 2018 13.20 13.65 12.75 13.10 2,217,762 -0.15(-1.13%)
Aug 03, 2018 14.35 14.50 13.10 13.25 3,561,000 -1.00(-7.02%)
Aug 02, 2018 14.50 14.75 13.90 14.25 2,625,376 -0.75(-5.00%)
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.