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 (%)
Jun 30, 2016 12.74 13.10 12.34 13.07 454,884 +0.40(+3.16%)
Jun 29, 2016 11.86 12.70 11.84 12.67 796,850 +1.06(+9.13%)
Jun 28, 2016 11.35 12.04 11.29 11.61 590,813 +0.69(+6.32%)
Jun 27, 2016 11.39 11.39 10.33 10.92 907,529 -0.62(-5.37%)
Jun 24, 2016 11.42 12.00 11.17 11.54 677,784 -0.62(-5.10%)
Jun 23, 2016 12.23 12.32 11.82 12.16 437,666 +0.14(+1.16%)
Jun 22, 2016 12.31 12.88 11.91 12.02 685,011 -0.18(-1.48%)
Jun 21, 2016 11.72 12.50 11.63 12.20 730,622 +0.28(+2.35%)
Jun 20, 2016 11.62 12.05 11.50 11.92 520,314 +0.68(+6.05%)
Jun 17, 2016 10.72 11.44 10.72 11.24 969,150 +0.73(+6.95%)
Jun 16, 2016 11.23 11.44 10.47 10.51 1,040,142 -0.72(-6.41%)
Jun 15, 2016 11.68 11.89 11.12 11.23 3,880,505 -0.70(-5.87%)
Jun 14, 2016 11.76 12.14 11.25 11.93 769,005 +0.10(+0.85%)
Jun 13, 2016 10.92 12.00 10.66 11.83 756,622 +0.26(+2.25%)
Jun 10, 2016 11.39 12.68 11.15 11.57 1,070,550 -0.13(-1.11%)
Jun 09, 2016 11.25 12.10 10.75 11.70 1,412,165 +0.22(+1.92%)
Jun 08, 2016 11.75 12.43 11.31 11.48 1,103,494 -0.07(-0.61%)
Jun 07, 2016 11.77 11.89 11.27 11.55 847,974 -0.10(-0.86%)
Jun 06, 2016 10.90 11.99 10.67 11.65 1,624,767 +0.90(+8.37%)
Jun 03, 2016 8.810 10.75 8.810 10.75 1,683,752 +1.87(+21.06%)
Jun 02, 2016 8.920 9.250 8.730 8.880 434,760 -0.12(-1.33%)
Jun 01, 2016 8.720 9.240 8.520 9.000 667,059 +0.28(+3.21%)
May 31, 2016 7.860 8.920 7.830 8.720 607,592 +0.76(+9.55%)
May 27, 2016 7.910 7.960 7.960 7.960 86,200 -0.02(-0.25%)
May 26, 2016 7.610 8.230 7.610 7.980 398,182 +0.48(+6.40%)
May 25, 2016 7.250 7.670 7.250 7.500 1,049,345 +0.26(+3.59%)
May 24, 2016 7.350 7.370 7.050 7.240 457,140 -0.03(-0.41%)
May 23, 2016 7.300 7.420 7.030 7.270 286,209 -0.03(-0.41%)
May 20, 2016 6.950 7.490 6.950 7.300 433,991 +0.27(+3.84%)
May 19, 2016 6.810 7.080 6.710 7.030 285,417 +0.10(+1.44%)
May 18, 2016 7.090 7.300 6.650 6.930 420,131 -0.24(-3.35%)
May 17, 2016 6.770 7.410 6.735 7.170 417,825 +0.38(+5.60%)
May 16, 2016 6.220 6.980 6.220 6.790 1,265,538 +0.68(+11.13%)
May 13, 2016 6.130 6.290 6.050 6.110 150,103 -0.04(-0.65%)
May 12, 2016 5.900 6.340 5.895 6.150 464,129 +0.35(+6.03%)
May 11, 2016 5.900 6.012 5.500 5.800 1,121,993 -0.18(-3.01%)
May 10, 2016 6.080 6.150 5.540 5.980 635,052 -0.09(-1.48%)
May 09, 2016 6.440 6.580 6.010 6.070 420,098 -0.48(-7.33%)
May 06, 2016 6.390 7.020 6.360 6.550 363,202 +0.04(+0.61%)
May 05, 2016 6.780 6.940 6.500 6.510 307,184 +0.10(+1.56%)
May 04, 2016 6.480 7.000 6.410 6.410 301,263 -0.18(-2.73%)
May 03, 2016 6.660 6.710 6.300 6.590 521,311 -0.26(-3.80%)
May 02, 2016 6.910 7.220 6.632 6.850 1,340,274 -0.15(-2.14%)
Apr 29, 2016 7.650 7.785 6.510 7.000 3,932,930 -1.14(-14.00%)
Apr 28, 2016 7.810 8.780 7.663 8.140 639,275 +0.31(+3.96%)
Apr 27, 2016 7.300 8.110 7.300 7.830 667,322 +0.68(+9.51%)
Apr 26, 2016 7.450 7.450 6.950 7.150 197,111 -0.20(-2.72%)
Apr 25, 2016 7.450 7.693 7.000 7.350 399,232 -0.13(-1.74%)
Apr 22, 2016 6.820 7.600 6.490 7.480 870,105 +0.52(+7.47%)
Apr 21, 2016 6.500 7.280 6.400 6.960 825,997 +0.56(+8.75%)
Apr 20, 2016 6.140 6.650 6.100 6.400 417,959 +0.19(+3.06%)
Apr 19, 2016 5.730 6.320 5.730 6.210 422,785 +0.54(+9.52%)
Apr 18, 2016 5.300 5.750 5.300 5.670 260,333 +0.16(+2.90%)
Apr 15, 2016 5.340 5.810 5.260 5.510 300,784 +0.11(+2.04%)
Apr 14, 2016 5.260 5.668 5.250 5.400 198,933 +0.11(+2.08%)
Apr 13, 2016 5.600 5.700 5.260 5.290 311,036 -0.24(-4.34%)
Apr 12, 2016 5.040 5.660 4.956 5.530 550,059 +0.55(+11.04%)
Apr 11, 2016 4.940 5.110 4.839 4.980 179,774 +0.10(+2.05%)
Apr 08, 2016 5.120 5.120 4.770 4.880 263,005 +0.26(+5.63%)
Apr 07, 2016 4.850 4.870 4.485 4.620 220,716 -0.34(-6.85%)
Apr 06, 2016 4.450 4.980 4.370 4.960 243,970 +0.54(+12.22%)
Apr 05, 2016 4.340 4.660 4.250 4.420 169,750 -0.05(-1.12%)
Apr 04, 2016 4.740 5.080 4.300 4.470 248,410 -0.25(-5.30%)
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.