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, 2017 11.00 11.25 10.82 10.85 938,865 -0.05(-0.46%)
Jun 29, 2017 11.00 11.30 10.65 10.90 1,542,515 +0.20(+1.87%)
Jun 28, 2017 10.40 11.32 10.35 10.70 1,966,348 +0.25(+2.39%)
Jun 27, 2017 10.55 10.90 10.15 10.45 1,463,186 +0.10(+0.97%)
Jun 26, 2017 10.20 10.55 9.950 10.35 1,254,716 +0.25(+2.48%)
Jun 23, 2017 9.750 10.10 9.600 10.10 1,102,873 +0.55(+5.76%)
Jun 22, 2017 9.600 9.900 9.500 9.550 1,053,205 +0.00(+0.00%)
Jun 21, 2017 10.40 10.70 9.300 9.550 1,651,804 -0.85(-8.17%)
Jun 20, 2017 9.950 10.50 9.300 10.40 2,349,092 +0.15(+1.46%)
Jun 19, 2017 10.50 10.65 10.25 10.25 960,900 -0.25(-2.38%)
Jun 16, 2017 10.75 10.85 10.20 10.50 1,783,659 -0.05(-0.47%)
Jun 15, 2017 11.80 11.80 10.50 10.55 3,032,994 -1.30(-10.97%)
Jun 14, 2017 12.70 12.70 11.45 11.85 2,009,326 -0.85(-6.69%)
Jun 13, 2017 12.50 12.82 11.85 12.70 1,715,272 +0.15(+1.20%)
Jun 12, 2017 12.45 12.70 12.29 12.55 990,728 +0.25(+2.03%)
Jun 09, 2017 11.95 12.40 11.60 12.30 1,576,897 +0.40(+3.36%)
Jun 08, 2017 11.95 12.25 11.75 11.90 1,458,713 -0.05(-0.42%)
Jun 07, 2017 13.30 13.35 11.90 11.95 2,408,526 -1.35(-10.15%)
Jun 06, 2017 12.45 13.45 12.10 13.30 915,087 +0.75(+5.98%)
Jun 05, 2017 12.55 12.68 11.90 12.55 1,140,885 -0.10(-0.79%)
Jun 02, 2017 13.00 13.15 12.53 12.65 1,023,050 -0.55(-4.17%)
Jun 01, 2017 13.10 13.55 12.85 13.20 1,559,092 +0.15(+1.15%)
May 31, 2017 12.35 13.12 12.15 13.05 1,870,097 +0.30(+2.35%)
May 30, 2017 13.50 13.50 12.70 12.75 1,669,262 -0.90(-6.59%)
May 26, 2017 13.65 13.85 13.30 13.65 1,123,688 +0.25(+1.87%)
May 25, 2017 13.80 14.45 13.15 13.40 1,359,669 -0.55(-3.94%)
May 24, 2017 14.25 14.45 13.80 13.95 1,005,757 -0.45(-3.13%)
May 23, 2017 14.15 14.40 13.80 14.40 1,158,665 +0.30(+2.13%)
May 22, 2017 15.30 15.35 14.00 14.10 3,173,441 -1.00(-6.62%)
May 19, 2017 14.70 15.32 14.70 15.10 1,598,730 +0.55(+3.78%)
May 18, 2017 14.20 14.70 13.75 14.55 1,520,119 +0.25(+1.75%)
May 17, 2017 14.85 15.40 14.30 14.30 1,243,115 -0.75(-4.98%)
May 16, 2017 15.00 15.25 14.85 15.05 763,776 +0.10(+0.67%)
May 15, 2017 15.25 15.45 14.70 14.95 1,341,112 +0.40(+2.75%)
May 12, 2017 14.40 14.90 14.20 14.55 1,633,379 +0.25(+1.75%)
May 11, 2017 14.15 14.50 14.00 14.30 2,397,149 +0.35(+2.51%)
May 10, 2017 13.70 14.57 13.50 13.95 5,638,873 +0.50(+3.72%)
May 09, 2017 13.35 13.70 12.88 13.45 3,111,717 +0.15(+1.13%)
May 08, 2017 13.25 13.55 12.85 13.30 736,192 +0.00(+0.00%)
May 05, 2017 13.00 13.50 12.60 13.30 2,892,652 +0.35(+2.70%)
May 04, 2017 13.75 13.75 11.95 12.95 4,055,069 -1.00(-7.17%)
May 03, 2017 14.75 14.80 13.80 13.95 1,192,479 -0.75(-5.10%)
May 02, 2017 14.40 14.80 14.10 14.70 2,082,959 +0.30(+2.08%)
May 01, 2017 14.15 14.44 13.75 14.40 2,236,896 +0.25(+1.77%)
Apr 28, 2017 14.70 14.70 13.96 14.15 1,779,592 -0.30(-2.08%)
Apr 27, 2017 15.00 15.00 14.35 14.45 968,481 -0.70(-4.62%)
Apr 26, 2017 14.95 15.65 14.80 15.15 1,404,097 +0.05(+0.33%)
Apr 25, 2017 15.15 15.20 14.50 15.10 1,454,841 +0.35(+2.37%)
Apr 24, 2017 14.30 15.10 14.10 14.75 1,859,192 +0.65(+4.61%)
Apr 21, 2017 14.55 14.60 13.70 14.10 3,179,185 -0.45(-3.09%)
Apr 20, 2017 14.90 14.97 14.37 14.55 1,820,506 -0.15(-1.02%)
Apr 19, 2017 16.15 16.45 14.60 14.70 2,406,539 -1.40(-8.70%)
Apr 18, 2017 15.60 16.35 15.55 16.10 1,356,666 +0.35(+2.22%)
Apr 17, 2017 16.75 16.80 15.55 15.75 2,142,211 -1.00(-5.97%)
Apr 13, 2017 17.45 17.45 16.50 16.75 1,508,523 -0.60(-3.46%)
Apr 12, 2017 18.10 18.15 17.25 17.35 1,318,072 -0.70(-3.88%)
Apr 11, 2017 17.90 18.05 17.10 18.05 1,945,843 +0.15(+0.84%)
Apr 10, 2017 17.85 18.20 17.60 17.90 1,659,773 +0.20(+1.13%)
Apr 07, 2017 17.85 17.90 17.30 17.70 1,039,085 -0.05(-0.28%)
Apr 06, 2017 17.50 18.10 17.50 17.75 908,022 +0.50(+2.90%)
Apr 05, 2017 17.80 18.25 17.15 17.25 1,099,424 -0.25(-1.43%)
Apr 04, 2017 17.50 17.80 17.20 17.50 979,388 +0.40(+2.34%)
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.