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 27, 2015 29.77 31.15 29.55 30.52 300,116 +0.99(+3.35%)
Feb 26, 2015 30.10 30.43 29.44 29.53 309,114 -0.35(-1.18%)
Feb 25, 2015 30.54 30.61 29.77 29.88 413,101 -0.73(-2.38%)
Feb 24, 2015 30.97 31.05 30.29 30.61 277,647 -0.29(-0.95%)
Feb 23, 2015 30.79 31.15 29.98 30.91 441,649 -0.25(-0.81%)
Feb 20, 2015 31.19 31.84 30.79 31.16 266,868 -0.12(-0.38%)
Feb 19, 2015 31.77 31.77 30.62 31.27 403,856 -0.98(-3.04%)
Feb 18, 2015 32.05 32.57 31.21 32.26 542,215 -0.28(-0.85%)
Feb 17, 2015 31.87 32.93 31.70 32.53 374,801 +0.76(+2.40%)
Feb 13, 2015 31.69 31.77 31.77 31.77 462,861 +0.83(+2.68%)
Feb 12, 2015 30.62 31.22 30.06 30.94 281,265 +1.30(+4.39%)
Feb 11, 2015 30.91 30.92 29.40 29.64 445,560 -1.53(-4.92%)
Feb 10, 2015 33.07 33.07 30.61 31.17 467,414 -1.54(-4.72%)
Feb 09, 2015 32.50 33.55 32.04 32.72 737,123 +0.95(+2.98%)
Feb 06, 2015 31.83 33.46 31.49 31.77 731,258 +0.31(+0.99%)
Feb 05, 2015 29.44 31.85 29.29 31.46 599,010 +2.42(+8.35%)
Feb 04, 2015 29.35 30.03 28.44 29.04 708,634 -1.01(-3.38%)
Feb 03, 2015 28.68 30.78 28.21 30.05 1,415,953 +2.78(+10.21%)
Feb 02, 2015 27.74 27.88 27.01 27.27 326,755 -0.10(-0.37%)
Jan 30, 2015 26.70 28.03 26.39 27.37 326,915 +0.28(+1.02%)
Jan 29, 2015 28.05 28.05 26.42 27.09 520,834 -1.00(-3.55%)
Jan 28, 2015 29.19 29.35 28.00 28.09 396,570 -0.73(-2.52%)
Jan 27, 2015 28.90 29.53 28.46 28.81 342,775 -0.34(-1.16%)
Jan 26, 2015 28.67 29.68 28.67 29.15 377,254 +0.29(+1.00%)
Jan 23, 2015 31.12 31.25 28.06 28.86 680,410 -2.06(-6.68%)
Jan 22, 2015 30.88 31.45 29.50 30.93 846,637 +0.49(+1.62%)
Jan 21, 2015 29.96 32.56 29.49 30.43 1,075,945 +0.81(+2.72%)
Jan 20, 2015 28.67 30.12 27.65 29.63 459,827 +1.03(+3.59%)
Jan 16, 2015 28.45 29.50 27.83 28.60 734,132 +1.24(+4.54%)
Jan 15, 2015 26.89 27.84 26.21 27.36 569,531 +0.84(+3.16%)
Jan 14, 2015 25.90 26.83 25.48 26.52 466,844 +0.36(+1.38%)
Jan 13, 2015 26.63 27.01 25.42 26.16 387,577 -0.40(-1.52%)
Jan 12, 2015 27.18 27.32 26.01 26.56 568,713 -1.08(-3.90%)
Jan 09, 2015 26.18 27.64 25.91 27.64 809,728 +1.71(+6.60%)
Jan 08, 2015 24.99 26.72 24.51 25.93 545,576 +1.32(+5.35%)
Jan 07, 2015 24.45 24.88 24.22 24.61 388,467 +0.51(+2.12%)
Jan 06, 2015 24.39 24.71 23.22 24.10 905,652 -0.68(-2.75%)
Jan 05, 2015 24.82 25.08 23.81 24.78 962,866 -0.72(-2.84%)
Jan 02, 2015 25.45 26.26 24.48 25.51 568,375 -0.02(-0.06%)
Dec 31, 2014 24.89 25.52 25.52 25.52 949,746 +0.28(+1.11%)
Dec 30, 2014 26.32 26.33 24.92 25.24 1,029,462 -1.39(-5.22%)
Dec 29, 2014 27.55 27.85 26.36 26.63 550,102 -0.90(-3.29%)
Dec 26, 2014 27.80 28.29 26.62 27.54 360,149 +0.02(+0.06%)
Dec 24, 2014 27.14 27.52 27.52 27.52 209,231 +0.53(+1.95%)
Dec 23, 2014 26.82 27.35 26.33 27.00 389,618 +0.39(+1.45%)
Dec 22, 2014 28.46 28.82 26.41 26.61 484,827 -2.03(-7.09%)
Dec 19, 2014 28.37 28.79 27.00 28.64 854,811 +0.79(+2.84%)
Dec 18, 2014 29.77 31.21 27.62 27.85 852,289 -0.62(-2.17%)
Dec 17, 2014 26.41 29.46 26.41 28.47 973,530 +2.14(+8.12%)
Dec 16, 2014 24.99 27.14 24.68 26.33 791,029 +0.91(+3.59%)
Dec 15, 2014 25.91 26.64 24.91 25.42 648,688 +0.07(+0.29%)
Dec 12, 2014 25.20 25.64 23.78 25.34 1,080,236 -0.47(-1.82%)
Dec 11, 2014 26.27 27.46 25.60 25.81 523,562 -0.54(-2.06%)
Dec 10, 2014 27.02 27.38 26.16 26.35 636,309 -1.30(-4.70%)
Dec 09, 2014 26.10 27.70 25.58 27.65 691,284 +1.32(+5.03%)
Dec 08, 2014 28.76 28.78 25.91 26.33 1,090,827 -3.02(-10.29%)
Dec 05, 2014 30.57 31.59 29.08 29.35 514,787 -0.78(-2.59%)
Dec 04, 2014 31.66 31.69 29.95 30.13 400,467 -1.67(-5.25%)
Dec 03, 2014 31.45 32.90 31.21 31.80 725,428 +0.57(+1.82%)
Dec 02, 2014 30.00 32.61 29.88 31.23 1,680,359 +1.74(+5.91%)
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.