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 (%)
May 31, 2018 13.70 13.90 13.50 13.60 671,647 -0.15(-1.09%)
May 30, 2018 13.35 13.80 13.20 13.75 849,635 +0.55(+4.17%)
May 29, 2018 13.00 13.45 12.95 13.20 1,395,348 +0.05(+0.38%)
May 25, 2018 13.15 13.15 13.15 0 -0.85(-6.07%)
May 24, 2018 14.20 14.40 14.00 14.00 1,032,932 -0.40(-2.78%)
May 23, 2018 14.00 14.43 13.90 14.40 2,105,557 +0.20(+1.41%)
May 22, 2018 14.20 14.60 14.20 14.20 1,304,188 -0.05(-0.35%)
May 21, 2018 14.60 14.60 13.80 14.25 2,036,689 -0.05(-0.35%)
May 18, 2018 14.60 14.80 14.17 14.30 923,085 -0.30(-2.05%)
May 17, 2018 14.40 14.85 14.25 14.60 1,603,042 +0.35(+2.46%)
May 16, 2018 13.75 14.25 13.70 14.25 1,748,544 +0.50(+3.64%)
May 15, 2018 13.70 13.90 13.25 13.75 2,136,968 +0.10(+0.73%)
May 14, 2018 13.60 13.75 13.45 13.65 937,054 +0.20(+1.49%)
May 11, 2018 13.75 13.75 13.35 13.45 1,046,200 -0.25(-1.82%)
May 10, 2018 13.70 13.80 13.45 13.70 1,450,147 +0.30(+2.24%)
May 09, 2018 13.50 13.75 13.25 13.40 1,948,000 +0.10(+0.75%)
May 08, 2018 13.05 13.40 12.76 13.30 1,586,269 +0.25(+1.92%)
May 07, 2018 12.65 13.40 12.65 13.05 2,650,313 +0.50(+3.98%)
May 04, 2018 12.40 12.78 12.40 12.55 1,125,793 +0.10(+0.80%)
May 03, 2018 12.70 12.75 12.25 12.45 1,251,818 -0.15(-1.19%)
May 02, 2018 12.45 12.95 12.30 12.60 2,507,699 +0.45(+3.70%)
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.