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 30, 2016 19.80 19.80 19.80 0 -0.05(-0.25%)
Dec 29, 2016 19.90 20.60 19.80 19.85 302,406 -0.15(-0.75%)
Dec 28, 2016 20.20 20.95 19.45 20.00 402,309 -0.10(-0.50%)
Dec 27, 2016 19.60 20.65 19.45 20.10 684,203 +0.65(+3.34%)
Dec 23, 2016 19.45 19.45 19.45 0 +0.75(+4.01%)
Dec 22, 2016 18.80 18.89 18.50 18.70 249,604 -0.05(-0.27%)
Dec 21, 2016 18.80 19.15 18.70 18.75 308,839 +0.00(+0.00%)
Dec 20, 2016 18.50 18.82 17.95 18.75 488,800 +0.45(+2.46%)
Dec 19, 2016 18.50 18.78 18.05 18.30 523,983 -0.30(-1.61%)
Dec 16, 2016 18.35 18.73 18.05 18.60 552,564 +0.35(+1.92%)
Dec 15, 2016 17.20 18.50 17.20 18.25 636,323 +0.70(+3.99%)
Dec 14, 2016 18.20 18.95 17.45 17.55 885,474 -0.95(-5.14%)
Dec 13, 2016 18.65 18.75 17.40 18.50 682,116 -0.10(-0.54%)
Dec 12, 2016 19.80 19.80 18.00 18.60 1,039,196 -0.10(-0.53%)
Dec 09, 2016 19.85 19.85 18.40 18.70 807,350 -0.90(-4.59%)
Dec 08, 2016 19.25 19.90 19.00 19.60 495,282 +0.45(+2.35%)
Dec 07, 2016 19.65 20.25 19.10 19.15 535,946 -0.60(-3.04%)
Dec 06, 2016 19.35 19.85 19.30 19.75 403,352 +0.25(+1.28%)
Dec 05, 2016 18.95 20.00 18.95 19.50 890,376 +1.10(+5.98%)
Dec 02, 2016 17.75 18.45 17.60 18.40 372,228 +0.60(+3.37%)
Dec 01, 2016 18.50 19.15 17.75 17.80 808,622 -0.45(-2.47%)
Nov 30, 2016 16.95 19.65 16.60 18.25 1,731,891 +2.35(+14.78%)
Nov 29, 2016 15.90 16.10 14.80 15.90 732,319 -0.30(-1.85%)
Nov 28, 2016 16.80 16.95 16.10 16.20 267,235 -0.60(-3.57%)
Nov 25, 2016 17.10 17.30 16.30 16.80 229,639 -0.40(-2.33%)
Nov 23, 2016 17.20 17.20 17.20 0 +0.30(+1.78%)
Nov 22, 2016 17.25 17.60 16.50 16.90 449,947 -0.25(-1.46%)
Nov 21, 2016 16.50 17.55 16.45 17.15 1,128,648 +1.00(+6.19%)
Nov 18, 2016 16.40 16.45 15.80 16.15 402,115 +0.00(+0.00%)
Nov 17, 2016 16.40 16.95 16.07 16.15 508,079 -0.20(-1.22%)
Nov 16, 2016 16.50 17.05 16.05 16.35 721,527 -0.40(-2.39%)
Nov 15, 2016 16.45 16.80 16.25 16.75 468,460 +0.50(+3.08%)
Nov 14, 2016 16.20 16.40 15.70 16.25 833,631 +0.15(+0.93%)
Nov 11, 2016 16.25 16.35 15.65 16.10 900,609 -0.35(-2.13%)
Nov 10, 2016 16.45 16.80 16.00 16.45 902,000 +0.10(+0.61%)
Nov 09, 2016 15.20 17.05 15.20 16.35 873,070 +1.35(+9.00%)
Nov 08, 2016 14.75 15.78 14.71 15.00 566,095 +0.10(+0.67%)
Nov 07, 2016 14.65 15.25 14.65 14.90 748,458 +0.40(+2.76%)
Nov 04, 2016 14.50 14.95 13.75 14.50 601,265 -0.05(-0.34%)
Nov 03, 2016 15.20 15.80 14.50 14.55 811,306 -0.50(-3.32%)
Nov 02, 2016 15.55 15.85 14.45 15.05 806,677 -0.75(-4.75%)
Nov 01, 2016 16.65 17.60 15.45 15.80 1,331,359 -1.15(-6.78%)
Oct 31, 2016 16.50 17.10 16.25 16.95 559,519 +0.15(+0.89%)
Oct 28, 2016 17.15 17.35 16.50 16.80 414,649 -0.45(-2.61%)
Oct 27, 2016 17.50 18.25 17.25 17.25 271,251 -0.25(-1.43%)
Oct 26, 2016 17.65 17.95 17.00 17.50 872,934 -0.75(-4.11%)
Oct 25, 2016 18.30 18.90 18.20 18.25 564,621 -0.05(-0.27%)
Oct 24, 2016 17.80 18.40 17.60 18.30 627,618 +0.50(+2.81%)
Oct 21, 2016 17.40 17.95 17.00 17.80 321,833 +0.35(+2.01%)
Oct 20, 2016 17.40 17.50 16.70 17.45 812,359 +0.05(+0.29%)
Oct 19, 2016 17.60 18.00 17.20 17.40 1,794,601 -0.05(-0.29%)
Oct 18, 2016 17.60 17.88 17.30 17.45 508,624 +0.40(+2.35%)
Oct 17, 2016 17.55 17.95 16.90 17.05 483,818 -0.42(-2.40%)
Oct 14, 2016 17.11 17.66 16.63 17.47 772,090 +0.56(+3.31%)
Oct 13, 2016 16.47 17.06 16.02 16.91 366,596 +0.28(+1.68%)
Oct 12, 2016 16.55 17.30 16.52 16.63 390,593 -0.03(-0.18%)
Oct 11, 2016 17.38 17.50 16.60 16.66 682,065 -0.72(-4.14%)
Oct 10, 2016 17.95 18.50 17.13 17.38 712,283 -0.34(-1.92%)
Oct 07, 2016 17.19 18.34 17.19 17.72 891,837 +0.54(+3.14%)
Oct 06, 2016 16.50 17.55 16.50 17.18 1,026,992 +0.68(+4.12%)
Oct 05, 2016 16.24 16.99 15.92 16.50 798,256 +0.71(+4.50%)
Oct 04, 2016 15.91 16.35 15.65 15.79 528,812 -0.23(-1.44%)
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.