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 (%)
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%)
May 01, 2018 11.13 11.22 10.92 11.22 986,829 +0.05(+0.41%)
Apr 30, 2018 11.13 11.27 10.94 11.17 1,160,348 +0.12(+1.04%)
Apr 27, 2018 11.01 11.15 10.83 11.06 1,015,299 +0.05(+0.41%)
Apr 26, 2018 11.06 11.28 10.90 11.01 946,139 +0.05(+0.41%)
Apr 25, 2018 11.01 11.15 10.83 10.97 1,133,462 -0.09(-0.82%)
Apr 24, 2018 11.01 11.19 10.83 11.06 1,326,424 +0.18(+1.67%)
Apr 23, 2018 11.01 11.06 10.74 10.88 916,873 -0.09(-0.83%)
Apr 20, 2018 11.01 11.15 10.69 10.97 1,443,731 +0.18(+1.68%)
Apr 19, 2018 10.83 11.33 10.74 10.79 2,269,107 -0.05(-0.42%)
Apr 18, 2018 10.51 10.88 10.47 10.83 1,493,364 +0.54(+5.29%)
Apr 17, 2018 10.42 10.60 10.29 10.29 1,364,030 -0.05(-0.44%)
Apr 16, 2018 10.69 10.78 10.29 10.33 1,247,171 -0.27(-2.56%)
Apr 13, 2018 10.79 10.88 10.56 10.60 1,231,544 +0.05(+0.43%)
Apr 12, 2018 10.51 10.65 10.18 10.56 689,184 +0.09(+0.87%)
Apr 11, 2018 10.20 10.65 10.20 10.47 919,855 +0.18(+1.76%)
Apr 10, 2018 9.970 10.38 9.879 10.29 3,876,247 +0.59(+6.07%)
Apr 09, 2018 9.925 10.02 9.653 9.698 1,074,397 -0.09(-0.93%)
Apr 06, 2018 9.879 10.02 9.698 9.789 743,544 -0.14(-1.37%)
Apr 05, 2018 9.653 10.11 9.426 9.925 1,199,385 +0.32(+3.30%)
Apr 04, 2018 9.290 9.724 9.154 9.607 878,814 +0.18(+1.92%)
Apr 03, 2018 9.245 9.562 9.131 9.426 1,066,061 +0.18(+1.96%)
Apr 02, 2018 9.607 9.653 8.973 9.245 3,181,070 -0.36(-3.77%)
Mar 29, 2018 9.607 9.607 9.607 0 -0.18(-1.85%)
Mar 28, 2018 10.02 10.11 9.358 9.789 3,204,639 -0.23(-2.26%)
Mar 27, 2018 10.06 10.33 9.947 10.02 1,352,027 -0.09(-0.90%)
Mar 26, 2018 10.74 10.79 9.789 10.11 4,103,434 -0.45(-4.29%)
Mar 23, 2018 10.88 10.97 10.51 10.56 1,800,204 -0.27(-2.51%)
Mar 22, 2018 11.01 11.22 10.79 10.83 1,344,589 -0.41(-3.63%)
Mar 21, 2018 10.74 11.28 10.65 11.24 1,753,600 +0.50(+4.64%)
Mar 20, 2018 11.15 11.24 10.51 10.74 2,010,342 -0.32(-2.87%)
Mar 19, 2018 11.28 11.37 10.83 11.06 1,858,714 -0.36(-3.17%)
Mar 16, 2018 11.15 11.47 11.10 11.42 4,589,397 +0.27(+2.44%)
Mar 15, 2018 11.60 11.65 10.97 11.15 2,263,572 -0.36(-3.15%)
Mar 14, 2018 11.69 11.74 11.35 11.51 1,247,773 -0.14(-1.17%)
Mar 13, 2018 11.83 11.87 11.37 11.65 1,821,489 +0.09(+0.78%)
Mar 12, 2018 11.65 11.96 11.51 11.56 1,345,698 -0.18(-1.54%)
Mar 09, 2018 11.96 12.01 11.60 11.74 2,038,183 +0.18(+1.57%)
Mar 08, 2018 11.47 11.78 11.37 11.56 1,184,227 +0.09(+0.79%)
Mar 07, 2018 11.28 11.47 1,148,514 -0.14(-1.17%)
Mar 06, 2018 11.83 12.01 11.24 11.60 1,715,660 -0.09(-0.77%)
Mar 05, 2018 11.19 11.78 11.19 11.69 2,183,846 +0.50(+4.45%)
Mar 02, 2018 10.69 11.28 10.56 11.19 1,477,016 +0.36(+3.35%)
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.