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 (%)
Dec 31, 2012 14.79 15.18 14.61 15.09 201,023 +0.24(+1.59%)
Dec 28, 2012 14.66 14.95 14.49 14.85 85,080 +0.01(+0.09%)
Dec 27, 2012 14.92 15.41 14.80 14.84 124,928 -0.18(-1.20%)
Dec 26, 2012 15.25 15.51 14.90 15.02 87,263 -0.21(-1.37%)
Dec 24, 2012 14.90 15.23 14.65 15.23 38,472 +0.33(+2.21%)
Dec 21, 2012 14.40 15.06 14.37 14.90 92,014 +0.02(+0.13%)
Dec 20, 2012 14.56 15.02 14.55 14.88 116,506 +0.29(+1.99%)
Dec 19, 2012 14.36 14.64 14.01 14.59 193,043 +0.17(+1.18%)
Dec 18, 2012 14.77 14.83 14.26 14.42 196,873 -0.37(-2.50%)
Dec 17, 2012 14.72 14.91 14.28 14.79 181,939 +0.07(+0.48%)
Dec 14, 2012 15.17 15.17 14.59 14.72 129,772 -0.30(-2.00%)
Dec 13, 2012 15.45 15.48 14.90 15.02 136,815 -0.38(-2.47%)
Dec 12, 2012 15.96 16.09 15.38 15.40 162,206 +0.31(+2.05%)
Dec 11, 2012 15.52 15.54 15.00 15.09 150,377 -0.41(-2.65%)
Dec 10, 2012 15.61 15.66 15.32 15.50 111,745 -0.20(-1.27%)
Dec 07, 2012 16.37 16.37 15.60 15.70 136,350 -0.52(-3.21%)
Dec 06, 2012 16.41 16.57 16.15 16.22 102,210 -0.26(-1.58%)
Dec 05, 2012 16.40 16.70 16.22 16.48 119,529 +0.11(+0.67%)
Dec 04, 2012 16.04 16.60 15.83 16.37 119,010 +0.93(+6.03%)
Nov 30, 2012 15.39 15.66 15.10 15.44 152,409 +0.19(+1.25%)
Nov 29, 2012 14.83 15.36 14.70 15.25 216,979 +0.62(+4.24%)
Nov 28, 2012 14.69 14.89 14.52 14.63 315,619 -0.27(-1.81%)
Nov 27, 2012 14.72 15.34 14.52 14.90 250,311 -0.04(-0.27%)
Nov 26, 2012 15.50 15.64 14.81 14.94 326,702 -0.57(-3.68%)
Nov 23, 2012 16.40 16.40 15.26 15.51 164,699 -0.50(-3.12%)
Nov 21, 2012 16.47 16.47 16.00 16.01 123,520 -0.30(-1.87%)
Nov 20, 2012 16.40 16.56 16.25 16.32 112,406 -0.08(-0.52%)
Nov 19, 2012 16.70 17.31 16.14 16.40 243,639 -0.15(-0.91%)
Nov 16, 2012 15.63 16.89 15.63 16.55 218,152 +1.02(+6.57%)
Nov 15, 2012 15.20 15.95 15.10 15.53 227,076 +0.24(+1.57%)
Nov 14, 2012 15.02 15.88 15.00 15.29 735,862 +0.29(+1.93%)
Nov 13, 2012 16.00 16.50 13.21 15.00 3,370,643 -5.35(-26.29%)
Nov 12, 2012 20.99 21.47 20.10 20.35 147,100 -0.44(-2.12%)
Nov 09, 2012 21.25 21.39 20.75 20.79 255,231 -0.03(-0.14%)
Nov 08, 2012 20.09 21.15 19.95 20.82 134,296 +0.66(+3.27%)
Nov 07, 2012 20.47 20.64 19.86 20.16 136,839 -0.31(-1.51%)
Nov 06, 2012 21.03 21.03 20.44 20.47 110,123 -0.35(-1.68%)
Nov 05, 2012 20.66 20.98 20.66 20.82 75,572 +0.18(+0.87%)
Nov 02, 2012 21.00 21.15 20.56 20.64 105,785 -0.24(-1.15%)
Nov 01, 2012 21.00 21.06 20.66 20.88 90,529 +0.38(+1.85%)
Oct 31, 2012 21.00 21.18 20.50 20.50 101,134 -0.28(-1.35%)
Oct 26, 2012 20.88 20.78 20.78 20.78 130,000 -0.09(-0.43%)
Oct 25, 2012 21.00 21.24 20.80 20.87 239,975 +0.02(+0.10%)
Oct 24, 2012 21.00 21.19 20.78 20.85 120,177 -0.12(-0.57%)
Oct 23, 2012 20.85 21.03 20.70 20.97 78,266 -0.08(-0.38%)
Oct 19, 2012 20.90 21.14 20.62 21.05 66,276 +0.13(+0.62%)
Oct 18, 2012 20.99 21.15 20.82 20.92 88,488 -0.16(-0.76%)
Oct 17, 2012 21.00 21.19 20.95 21.08 113,571 +0.13(+0.62%)
Oct 16, 2012 21.05 21.14 20.33 20.95 260,989 +0.05(+0.24%)
Oct 15, 2012 21.24 21.32 20.58 20.90 189,125 -0.37(-1.75%)
Oct 12, 2012 21.59 21.65 20.82 21.27 145,939 -0.19(-0.88%)
Oct 11, 2012 21.81 21.95 21.43 21.46 69,519 -0.20(-0.92%)
Oct 10, 2012 21.81 22.05 21.16 21.66 91,088 -0.15(-0.69%)
Oct 09, 2012 21.27 22.05 21.20 21.81 89,219 +0.55(+2.59%)
Oct 08, 2012 21.44 21.61 21.15 21.26 104,257 -0.05(-0.23%)
Oct 05, 2012 21.86 22.10 21.18 21.31 137,792 -0.53(-2.43%)
Oct 04, 2012 21.85 22.27 21.55 21.84 174,974 +0.23(+1.06%)
Oct 03, 2012 21.99 22.04 21.60 21.61 74,400 -0.38(-1.73%)
Oct 02, 2012 21.99 22.28 21.55 21.99 133,565 +0.23(+1.06%)
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.