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 (%)
Feb 28, 2017 17.85 18.05 16.90 17.20 3,491,068 -0.60(-3.37%)
Feb 27, 2017 17.50 18.15 17.50 17.80 5,615,516 +0.45(+2.59%)
Feb 24, 2017 17.95 18.45 17.35 17.35 18,614,458 -3.20(-15.57%)
Feb 23, 2017 22.50 22.65 20.35 20.55 1,645,513 -1.40(-6.38%)
Feb 22, 2017 21.25 23.30 21.05 21.95 1,887,645 +0.55(+2.57%)
Feb 21, 2017 21.60 22.20 21.25 21.40 1,222,243 +0.10(+0.47%)
Feb 17, 2017 21.30 21.30 21.30 0 +0.30(+1.43%)
Feb 16, 2017 20.90 21.15 20.30 21.00 477,184 +0.20(+0.96%)
Feb 15, 2017 20.90 21.10 20.50 20.80 359,233 -0.25(-1.19%)
Feb 14, 2017 20.45 21.10 20.16 21.05 437,415 +0.70(+3.44%)
Feb 13, 2017 20.25 20.70 20.10 20.35 352,128 -0.05(-0.25%)
Feb 10, 2017 20.15 20.60 19.85 20.40 629,001 +0.50(+2.51%)
Feb 09, 2017 19.75 20.40 19.73 19.90 620,620 +0.15(+0.76%)
Feb 08, 2017 19.70 19.85 18.65 19.75 919,139 -0.05(-0.25%)
Feb 07, 2017 20.40 21.10 19.60 19.80 772,350 -0.85(-4.12%)
Feb 06, 2017 20.40 21.15 20.35 20.65 1,284,922 +0.25(+1.23%)
Feb 03, 2017 19.70 20.55 19.20 20.40 939,828 +0.95(+4.88%)
Feb 02, 2017 20.00 20.10 19.25 19.45 390,548 -0.40(-2.02%)
Feb 01, 2017 19.95 20.21 19.55 19.85 428,464 +0.10(+0.51%)
Jan 31, 2017 19.50 19.85 19.30 19.75 273,592 +0.35(+1.80%)
Jan 30, 2017 19.80 19.80 19.00 19.40 432,720 -0.55(-2.76%)
Jan 27, 2017 19.85 20.30 19.77 19.95 539,017 +0.00(+0.00%)
Jan 26, 2017 19.95 20.30 19.35 19.95 879,747 +0.20(+1.01%)
Jan 25, 2017 19.50 20.10 19.40 19.75 1,160,065 +0.25(+1.28%)
Jan 24, 2017 19.15 19.90 18.75 19.50 1,680,209 +0.50(+2.63%)
Jan 23, 2017 19.30 19.55 18.62 19.00 647,808 -0.30(-1.55%)
Jan 20, 2017 18.90 20.10 18.90 19.30 842,020 +0.65(+3.49%)
Jan 19, 2017 19.20 19.45 18.55 18.65 449,903 -0.25(-1.32%)
Jan 18, 2017 18.85 19.00 18.65 18.90 632,846 -0.05(-0.26%)
Jan 17, 2017 19.00 19.00 18.70 18.95 395,709 +0.10(+0.53%)
Jan 13, 2017 18.85 18.85 18.85 0 +0.05(+0.27%)
Jan 12, 2017 19.40 19.40 18.40 18.80 361,270 -0.20(-1.05%)
Jan 11, 2017 18.60 19.25 18.60 19.00 570,533 +0.40(+2.15%)
Jan 10, 2017 18.85 19.20 18.20 18.60 530,493 -0.15(-0.80%)
Jan 09, 2017 19.40 19.55 18.20 18.75 989,921 -0.75(-3.85%)
Jan 06, 2017 20.20 20.50 19.30 19.50 599,639 -0.70(-3.47%)
Jan 05, 2017 21.10 21.40 19.60 20.20 542,369 -0.80(-3.81%)
Jan 04, 2017 20.70 21.23 20.43 21.00 472,178 +0.45(+2.19%)
Jan 03, 2017 20.30 21.00 19.70 20.55 492,413 +0.75(+3.79%)
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%)
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.