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 (%)
Sep 29, 2017 9.350 9.625 9.200 9.500 1,504,111 +0.05(+0.53%)
Sep 28, 2017 9.800 9.850 9.150 9.450 2,684,171 -0.20(-2.07%)
Sep 27, 2017 10.45 10.54 9.400 9.650 3,377,445 -0.80(-7.66%)
Sep 26, 2017 10.10 10.47 10.00 10.45 1,930,754 +0.20(+1.95%)
Sep 25, 2017 10.40 10.65 10.10 10.25 2,477,567 +0.15(+1.49%)
Sep 22, 2017 9.650 10.45 9.600 10.10 3,256,285 +0.30(+3.06%)
Sep 21, 2017 9.400 9.850 9.200 9.800 2,413,769 +0.45(+4.81%)
Sep 20, 2017 9.200 9.625 9.100 9.350 3,879,588 +0.25(+2.75%)
Sep 19, 2017 9.000 9.250 8.900 9.100 3,641,307 -0.15(-1.62%)
Sep 18, 2017 9.050 9.350 9.050 9.250 1,053,650 +0.20(+2.21%)
Sep 15, 2017 9.300 9.350 9.000 9.050 1,135,635 -0.15(-1.63%)
Sep 14, 2017 9.100 9.350 8.800 9.200 1,914,155 +0.15(+1.66%)
Sep 13, 2017 8.600 9.250 8.550 9.050 2,815,083 +0.55(+6.47%)
Sep 12, 2017 7.900 8.750 7.898 8.500 2,678,069 +0.60(+7.59%)
Sep 11, 2017 7.850 8.000 7.700 7.900 1,186,324 +0.00(+0.00%)
Sep 08, 2017 8.200 8.200 7.775 7.900 1,283,246 -0.20(-2.47%)
Sep 07, 2017 8.200 8.300 8.050 8.100 1,025,056 -0.10(-1.22%)
Sep 06, 2017 8.250 8.450 8.150 8.200 1,227,142 +0.00(+0.00%)
Sep 05, 2017 8.350 8.600 8.100 8.200 1,241,313 -0.05(-0.61%)
Sep 01, 2017 8.000 8.400 7.900 8.250 2,126,707 +0.25(+3.12%)
Aug 31, 2017 8.050 8.225 7.875 8.000 2,325,601 +0.05(+0.63%)
Aug 30, 2017 7.900 8.050 7.800 7.950 2,152,012 +0.00(+0.00%)
Aug 29, 2017 7.950 8.050 7.825 7.950 801,511 -0.05(-0.62%)
Aug 28, 2017 7.850 8.150 7.850 8.000 4,166,552 +0.00(+0.00%)
Aug 25, 2017 7.800 8.100 7.750 8.000 3,486,149 +0.25(+3.23%)
Aug 24, 2017 7.750 7.800 7.500 7.750 3,302,829 +0.10(+1.31%)
Aug 23, 2017 7.650 7.800 7.550 7.650 2,154,321 +0.00(+0.00%)
Aug 22, 2017 7.600 7.900 7.550 7.650 3,076,646 +0.10(+1.32%)
Aug 21, 2017 7.500 7.700 7.400 7.550 940,068 +0.00(+0.00%)
Aug 18, 2017 7.500 7.785 7.250 7.550 1,215,888 +0.15(+2.03%)
Aug 17, 2017 7.350 7.700 7.300 7.400 1,154,630 -0.05(-0.67%)
Aug 16, 2017 7.600 7.700 7.350 7.450 1,896,850 -0.15(-1.97%)
Aug 15, 2017 7.750 7.800 7.375 7.600 2,251,523 -0.15(-1.94%)
Aug 14, 2017 8.100 8.145 7.650 7.750 2,072,537 -0.35(-4.32%)
Aug 11, 2017 8.050 8.250 8.000 8.100 768,287 -0.05(-0.61%)
Aug 10, 2017 8.300 8.500 8.050 8.150 1,372,692 -0.10(-1.21%)
Aug 09, 2017 8.250 8.300 8.000 8.250 1,177,310 +0.00(+0.00%)
Aug 08, 2017 8.800 8.850 8.200 8.250 2,339,492 -0.60(-6.78%)
Aug 07, 2017 9.250 9.250 8.250 8.850 2,469,339 -0.35(-3.80%)
Aug 04, 2017 8.550 9.382 8.550 9.200 2,923,632 +0.65(+7.60%)
Aug 03, 2017 9.300 9.300 7.600 8.550 8,347,597 +0.15(+1.79%)
Aug 02, 2017 8.200 8.600 7.700 8.400 2,280,254 +0.10(+1.20%)
Aug 01, 2017 8.150 8.375 7.950 8.300 2,818,783 +0.00(+0.00%)
Jul 31, 2017 8.350 8.550 8.200 8.300 1,109,888 -0.05(-0.60%)
Jul 28, 2017 8.300 8.625 8.100 8.350 1,148,001 +0.05(+0.60%)
Jul 27, 2017 8.400 8.400 8.100 8.300 1,264,265 -0.05(-0.60%)
Jul 26, 2017 8.200 8.900 8.150 8.350 2,318,108 +0.25(+3.09%)
Jul 25, 2017 8.400 8.450 8.050 8.100 2,621,135 +0.05(+0.62%)
Jul 24, 2017 9.650 9.650 7.950 8.050 6,100,121 -1.25(-13.44%)
Jul 21, 2017 9.500 9.600 9.255 9.300 1,091,110 -0.15(-1.59%)
Jul 20, 2017 10.50 10.53 9.400 9.450 2,299,341 -1.00(-9.57%)
Jul 19, 2017 10.15 10.85 10.00 10.45 1,378,693 +0.35(+3.47%)
Jul 18, 2017 10.25 10.35 9.900 10.10 1,171,495 +0.05(+0.50%)
Jul 17, 2017 9.850 10.40 9.825 10.05 1,634,918 +0.20(+2.03%)
Jul 14, 2017 10.00 10.35 9.850 9.850 1,637,061 -0.05(-0.51%)
Jul 13, 2017 9.300 9.950 9.175 9.900 1,412,321 +0.60(+6.45%)
Jul 12, 2017 9.700 9.900 9.200 9.300 1,214,107 -0.10(-1.06%)
Jul 11, 2017 9.400 9.450 9.000 9.400 1,810,058 +0.05(+0.53%)
Jul 10, 2017 9.150 9.475 9.050 9.350 1,630,716 +0.15(+1.63%)
Jul 07, 2017 10.30 10.40 9.100 9.200 2,728,058 -1.30(-12.38%)
Jul 06, 2017 10.55 10.90 10.30 10.50 736,078 +0.05(+0.48%)
Jul 05, 2017 11.00 11.05 10.32 10.45 982,700 -0.70(-6.28%)
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.