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 (%)
Jul 31, 2018 14.54 14.54 13.76 14.08 3,330,547 +0.00(+0.00%)
Jul 30, 2018 14.22 14.68 13.97 14.08 4,144,307 +0.00(+0.00%)
Jul 27, 2018 14.76 15.37 13.90 14.08 5,643,824 -0.51(-3.48%)
Jul 26, 2018 13.67 14.59 13.41 14.59 5,612,815 +1.02(+7.48%)
Jul 25, 2018 12.33 13.71 12.28 13.57 4,812,146 +0.78(+6.14%)
Jul 24, 2018 13.39 13.80 12.37 12.79 6,308,060 +0.00(+0.00%)
Jul 23, 2018 12.19 13.09 11.68 12.79 13,057,091 +2.77(+27.65%)
Jul 20, 2018 10.62 10.62 9.996 10.02 2,290,560 -0.51(-4.82%)
Jul 19, 2018 10.76 10.85 10.25 10.53 3,124,219 -0.23(-2.15%)
Jul 18, 2018 10.94 10.94 10.62 10.76 1,302,111 -0.14(-1.27%)
Jul 17, 2018 10.85 10.99 10.71 10.90 642,469 +0.05(+0.43%)
Jul 16, 2018 10.62 10.90 10.43 10.85 1,154,476 +0.14(+1.29%)
Jul 13, 2018 10.94 11.06 10.62 10.71 1,442,941 -0.18(-1.70%)
Jul 12, 2018 10.99 11.01 10.56 10.90 942,488 +0.00(+0.00%)
Jul 11, 2018 10.99 11.22 10.80 10.90 1,412,248 -0.37(-3.28%)
Jul 10, 2018 11.68 11.82 11.13 11.27 1,938,026 -0.37(-3.18%)
Jul 09, 2018 11.27 11.68 11.17 11.63 1,461,046 +0.46(+4.13%)
Jul 06, 2018 10.67 11.17 10.53 11.17 1,220,211 +0.09(+0.83%)
Jul 05, 2018 10.99 11.08 10.85 11.08 804,267 +0.23(+2.13%)
Jul 03, 2018 10.85 10.85 10.85 0 +0.28(+2.62%)
Jul 02, 2018 10.90 10.90 10.48 10.57 1,306,534 -0.32(-2.97%)
Jun 29, 2018 10.85 11.17 10.80 10.90 1,511,181 +0.05(+0.43%)
Jun 28, 2018 10.99 10.99 10.67 10.85 1,207,319 -0.14(-1.26%)
Jun 27, 2018 11.17 11.20 10.85 10.99 1,674,951 +0.09(+0.85%)
Jun 26, 2018 10.76 10.94 10.39 10.90 1,804,185 +0.28(+2.61%)
Jun 25, 2018 11.03 11.08 10.48 10.62 1,526,097 -0.37(-3.36%)
Jun 22, 2018 11.17 11.36 10.94 10.99 1,495,557 +0.18(+1.71%)
Jun 21, 2018 10.94 11.17 10.80 10.80 2,011,321 -0.18(-1.68%)
Jun 20, 2018 10.80 11.03 10.57 10.99 1,985,526 +0.37(+3.48%)
Jun 19, 2018 10.43 10.69 10.30 10.62 1,963,630 -0.14(-1.29%)
Jun 18, 2018 10.90 11.13 10.67 10.76 1,946,029 -0.23(-2.10%)
Jun 15, 2018 11.27 11.27 10.99 1,579,588 -0.28(-2.46%)
Jun 14, 2018 11.50 11.50 11.22 11.27 797,320 -0.09(-0.81%)
Jun 13, 2018 11.54 11.67 11.31 11.36 1,210,045 -0.23(-1.99%)
Jun 12, 2018 11.59 11.77 11.40 11.59 1,408,396 -0.05(-0.40%)
Jun 11, 2018 11.54 11.77 11.31 11.63 1,931,204 +0.09(+0.80%)
Jun 08, 2018 11.77 12.05 11.17 11.54 2,432,988 -0.23(-1.96%)
Jun 07, 2018 11.82 12.00 11.73 11.77 1,284,323 -0.14(-1.16%)
Jun 06, 2018 11.54 11.91 2,396,045 -0.09(-0.77%)
Jun 05, 2018 12.00 12.28 11.87 12.00 1,104,697 +0.05(+0.39%)
Jun 04, 2018 12.05 12.19 11.77 11.96 1,894,885 -0.05(-0.38%)
Jun 01, 2018 12.65 12.65 11.82 12.00 2,182,844 -0.55(-4.41%)
May 31, 2018 12.65 12.84 12.47 12.56 727,377 -0.14(-1.09%)
May 30, 2018 12.33 12.74 12.19 12.70 920,134 +0.51(+4.17%)
May 29, 2018 12.00 12.42 11.96 12.19 1,511,129 +0.05(+0.38%)
May 25, 2018 12.14 12.14 12.14 0 -0.78(-6.07%)
May 24, 2018 13.11 13.30 12.93 12.93 1,118,641 -0.37(-2.78%)
May 23, 2018 12.93 13.32 12.84 13.30 2,280,268 +0.18(+1.41%)
May 22, 2018 13.11 13.48 13.11 13.11 1,412,405 -0.05(-0.35%)
May 21, 2018 13.48 13.48 12.75 13.16 2,205,686 -0.05(-0.35%)
May 18, 2018 13.48 13.67 13.09 13.20 999,679 -0.28(-2.06%)
May 17, 2018 13.30 13.71 13.16 13.48 1,736,056 +0.32(+2.46%)
May 16, 2018 12.70 13.16 12.65 13.16 1,893,632 +0.46(+3.64%)
May 15, 2018 12.65 12.84 12.23 12.70 2,314,286 +0.09(+0.73%)
May 14, 2018 12.56 12.70 12.42 12.60 1,014,807 +0.18(+1.49%)
May 11, 2018 12.70 12.70 12.33 12.42 1,133,010 -0.23(-1.82%)
May 10, 2018 12.65 12.74 12.42 12.65 1,570,475 +0.28(+2.24%)
May 09, 2018 12.47 12.70 12.23 12.37 2,109,638 +0.09(+0.75%)
May 08, 2018 12.05 12.37 11.78 12.28 1,717,892 +0.23(+1.92%)
May 07, 2018 11.68 12.37 11.68 12.05 2,870,226 +0.46(+3.98%)
May 04, 2018 11.45 11.80 11.45 11.59 1,219,207 +0.09(+0.80%)
May 03, 2018 11.73 11.77 11.31 11.50 1,355,689 -0.14(-1.19%)
May 02, 2018 11.50 11.96 11.36 11.63 2,715,779 +0.42(+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.