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, 2018 12.25 12.45 11.75 11.75 1,781,955 -0.50(-4.08%)
Feb 27, 2018 12.25 12.55 12.15 12.25 1,056,065 -0.05(-0.41%)
Feb 26, 2018 12.40 12.60 12.18 12.30 1,573,853 +0.00(+0.00%)
Feb 23, 2018 11.60 12.40 11.60 12.30 1,449,188 +0.70(+6.03%)
Feb 22, 2018 11.70 12.00 11.55 11.60 1,809,252 +0.10(+0.87%)
Feb 21, 2018 11.95 12.35 11.50 11.50 2,750,800 -0.55(-4.56%)
Feb 20, 2018 12.70 12.75 12.00 12.05 2,317,283 -0.35(-2.82%)
Feb 16, 2018 12.40 12.40 12.40 0 +0.25(+2.06%)
Feb 15, 2018 12.65 12.70 12.05 12.15 2,598,591 -0.40(-3.19%)
Feb 14, 2018 11.80 12.65 11.40 12.55 2,781,766 +0.70(+5.91%)
Feb 13, 2018 11.80 12.05 11.65 11.85 614,933 -0.05(-0.42%)
Feb 12, 2018 11.50 12.14 11.40 11.90 1,476,748 +0.65(+5.78%)
Feb 09, 2018 11.50 11.60 10.75 11.25 3,593,601 -0.05(-0.44%)
Feb 08, 2018 11.75 11.95 11.20 11.30 1,661,953 -0.40(-3.42%)
Feb 07, 2018 12.30 12.50 11.60 11.70 2,475,023 -0.55(-4.49%)
Feb 06, 2018 11.55 12.50 11.45 12.25 1,672,883 +0.40(+3.38%)
Feb 05, 2018 12.20 12.50 11.50 11.85 2,589,222 -0.60(-4.82%)
Feb 02, 2018 12.75 12.80 12.40 12.45 1,323,181 -0.40(-3.11%)
Feb 01, 2018 12.85 12.96 12.75 12.85 1,289,615 -0.05(-0.39%)
Jan 31, 2018 13.30 13.30 12.65 12.90 1,919,602 -0.25(-1.90%)
Jan 30, 2018 13.30 13.55 13.25 13.15 1,696,663 -0.40(-2.95%)
Jan 29, 2018 13.65 13.70 13.25 13.55 2,169,315 -0.05(-0.37%)
Jan 26, 2018 13.45 13.65 13.20 13.60 1,620,863 +0.30(+2.26%)
Jan 25, 2018 13.90 13.90 13.20 13.30 1,637,464 -0.30(-2.21%)
Jan 24, 2018 14.05 14.05 13.51 13.60 2,157,967 -0.30(-2.16%)
Jan 23, 2018 14.05 14.05 13.50 13.90 3,615,536 +0.30(+2.21%)
Jan 22, 2018 12.95 13.65 12.85 13.60 5,095,504 +1.25(+10.12%)
Jan 19, 2018 12.60 12.70 12.20 12.35 2,004,866 +0.35(+2.92%)
Jan 18, 2018 12.05 12.10 11.75 12.00 1,004,000 -0.05(-0.41%)
Jan 17, 2018 12.00 12.40 11.80 12.05 1,375,673 +0.05(+0.42%)
Jan 16, 2018 12.85 13.05 11.90 12.00 2,617,685 -0.75(-5.88%)
Jan 12, 2018 12.75 12.75 12.75 0 +0.05(+0.39%)
Jan 11, 2018 12.40 12.78 12.25 12.70 2,488,702 +0.35(+2.83%)
Jan 10, 2018 12.20 12.55 12.03 12.35 1,830,763 +0.25(+2.07%)
Jan 09, 2018 11.75 12.15 11.65 12.10 1,662,271 +0.35(+2.98%)
Jan 08, 2018 11.45 11.89 11.21 11.75 1,186,528 +0.35(+3.07%)
Jan 05, 2018 11.50 11.55 11.20 11.40 1,249,592 -0.10(-0.87%)
Jan 04, 2018 11.35 11.65 11.25 11.50 1,827,732 +0.25(+2.22%)
Jan 03, 2018 11.00 11.40 10.88 11.25 1,842,249 +0.35(+3.21%)
Jan 02, 2018 10.75 11.10 10.55 10.90 1,377,693 +0.20(+1.87%)
Dec 29, 2017 10.70 10.70 10.70 0 +0.35(+3.38%)
Dec 28, 2017 10.15 10.35 10.00 10.35 1,384,517 +0.30(+2.99%)
Dec 27, 2017 10.30 10.40 10.05 10.05 1,395,708 -0.35(-3.37%)
Dec 26, 2017 10.10 10.50 10.05 10.40 1,321,037 +0.40(+4.00%)
Dec 22, 2017 10.10 10.15 9.800 10.00 1,739,435 -0.05(-0.50%)
Dec 21, 2017 9.950 10.25 9.700 10.05 1,492,780 +0.10(+1.01%)
Dec 20, 2017 10.25 10.35 9.700 9.950 2,403,337 -0.25(-2.45%)
Dec 19, 2017 10.85 10.85 10.05 10.20 2,010,724 -0.65(-5.99%)
Dec 18, 2017 10.75 11.00 10.55 10.85 1,432,377 +0.15(+1.40%)
Dec 15, 2017 10.90 10.90 10.70 10.70 1,214,195 -0.10(-0.93%)
Dec 14, 2017 10.85 11.10 10.75 10.80 875,748 -0.10(-0.92%)
Dec 13, 2017 11.15 11.19 10.71 10.90 2,370,455 -0.25(-2.24%)
Dec 12, 2017 11.50 11.61 11.01 11.15 1,957,468 -0.15(-1.33%)
Dec 11, 2017 10.60 11.30 10.55 11.30 3,167,644 +0.70(+6.60%)
Dec 08, 2017 10.40 10.80 10.25 10.60 1,678,385 +0.50(+4.95%)
Dec 07, 2017 10.20 10.35 10.00 10.10 1,377,841 +0.10(+1.00%)
Dec 06, 2017 10.50 10.53 9.905 10.00 1,515,703 -0.55(-5.21%)
Dec 05, 2017 10.60 10.70 10.35 10.55 1,104,692 -0.10(-0.94%)
Dec 04, 2017 10.70 11.00 10.50 10.65 2,265,160 +0.15(+1.43%)
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.