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, 2016 6.912 7.844 6.886 7.668 690,935 +0.67(+9.55%)
May 27, 2016 6.956 7.000 7.000 7.000 98,024 -0.02(-0.25%)
May 26, 2016 6.692 7.237 6.692 7.017 452,800 +0.42(+6.40%)
May 25, 2016 6.375 6.745 6.375 6.595 1,193,283 +0.23(+3.59%)
May 24, 2016 6.463 6.481 6.200 6.367 519,845 -0.03(-0.41%)
May 23, 2016 6.419 6.525 6.182 6.393 325,468 -0.03(-0.41%)
May 20, 2016 6.112 6.587 6.112 6.419 493,521 +0.24(+3.84%)
May 19, 2016 5.989 6.226 5.901 6.182 324,567 +0.09(+1.44%)
May 18, 2016 6.235 6.419 5.848 6.094 477,760 -0.21(-3.35%)
May 17, 2016 5.953 6.516 5.923 6.305 475,138 +0.33(+5.60%)
May 16, 2016 5.470 6.138 5.470 5.971 1,439,131 +0.60(+11.13%)
May 13, 2016 5.391 5.531 5.320 5.373 170,692 -0.04(-0.65%)
May 12, 2016 5.188 5.575 5.184 5.408 527,793 +0.31(+6.03%)
May 11, 2016 5.188 5.286 4.837 5.100 1,275,896 -0.16(-3.01%)
May 10, 2016 5.347 5.408 4.872 5.259 722,162 -0.08(-1.48%)
May 09, 2016 5.663 5.786 5.285 5.338 477,722 -0.42(-7.33%)
May 06, 2016 5.619 6.173 5.593 5.760 413,022 +0.04(+0.61%)
May 05, 2016 5.962 6.103 5.716 5.725 349,320 +0.09(+1.56%)
May 04, 2016 5.698 6.156 5.637 5.637 342,587 -0.16(-2.73%)
May 03, 2016 5.857 5.901 5.540 5.795 592,819 -0.23(-3.80%)
May 02, 2016 6.076 6.349 5.832 6.024 1,524,119 -0.13(-2.14%)
Apr 29, 2016 6.727 6.846 5.725 6.156 4,472,410 -1.00(-14.00%)
Apr 28, 2016 6.868 7.721 6.739 7.158 726,964 +0.27(+3.96%)
Apr 27, 2016 6.419 7.132 6.419 6.886 758,858 +0.60(+9.51%)
Apr 26, 2016 6.551 6.551 6.112 6.288 224,148 -0.18(-2.72%)
Apr 25, 2016 6.551 6.765 6.156 6.463 453,994 -0.11(-1.74%)
Apr 22, 2016 5.997 6.683 5.707 6.578 989,457 +0.46(+7.47%)
Apr 21, 2016 5.716 6.402 5.628 6.120 939,299 +0.49(+8.75%)
Apr 20, 2016 5.399 5.848 5.364 5.628 475,290 +0.17(+3.06%)
Apr 19, 2016 5.039 5.558 5.039 5.461 480,778 +0.47(+9.52%)
Apr 18, 2016 4.661 5.056 4.661 4.986 296,042 +0.14(+2.90%)
Apr 15, 2016 4.696 5.109 4.626 4.845 342,042 +0.10(+2.04%)
Apr 14, 2016 4.626 4.984 4.617 4.749 226,220 +0.10(+2.08%)
Apr 13, 2016 4.925 5.012 4.626 4.652 353,700 -0.21(-4.34%)
Apr 12, 2016 4.432 4.977 4.358 4.863 625,510 +0.48(+11.04%)
Apr 11, 2016 4.344 4.494 4.255 4.379 204,433 +0.09(+2.05%)
Apr 08, 2016 4.502 4.502 4.195 4.291 299,081 +0.23(+5.63%)
Apr 07, 2016 4.265 4.283 3.944 4.063 250,991 -0.30(-6.85%)
Apr 06, 2016 3.913 4.379 3.843 4.362 277,435 +0.47(+12.22%)
Apr 05, 2016 3.816 4.098 3.737 3.887 193,034 -0.04(-1.12%)
Apr 04, 2016 4.168 4.467 3.781 3.931 282,484 -0.22(-5.30%)
Apr 01, 2016 4.221 4.344 4.080 4.151 170,326 -0.21(-4.84%)
Mar 31, 2016 4.239 4.467 4.221 4.362 211,631 +0.11(+2.48%)
Mar 30, 2016 4.546 4.617 4.098 4.256 351,647 +0.00(+0.00%)
Mar 29, 2016 4.045 4.291 3.904 4.256 251,804 +0.15(+3.64%)
Mar 28, 2016 4.476 4.502 3.957 4.107 267,621 -0.32(-7.16%)
Mar 24, 2016 4.318 4.423 4.423 4.423 197,753 -0.02(-0.40%)
Mar 23, 2016 4.775 4.775 4.370 4.441 312,879 -0.44(-9.01%)
Mar 22, 2016 4.705 4.933 4.450 4.881 250,935 +0.15(+3.16%)
Mar 21, 2016 5.223 5.234 4.573 4.731 773,758 -0.54(-10.18%)
Mar 18, 2016 5.681 6.015 5.259 5.267 853,881 -0.36(-6.41%)
Mar 17, 2016 5.153 5.865 5.078 5.628 1,298,450 +0.80(+16.58%)
Mar 16, 2016 4.397 4.968 4.397 4.828 662,568 +0.42(+9.58%)
Mar 15, 2016 4.432 4.475 4.265 4.406 234,727 -0.16(-3.47%)
Mar 14, 2016 4.203 4.573 4.203 4.564 387,454 +0.24(+5.49%)
Mar 11, 2016 4.327 4.467 4.177 4.327 379,303 +0.10(+2.29%)
Mar 10, 2016 4.370 4.370 4.133 4.230 631,156 -0.12(-2.83%)
Mar 09, 2016 4.344 4.573 4.203 4.353 585,791 +0.16(+3.77%)
Mar 08, 2016 4.485 4.617 4.177 4.195 725,881 -0.32(-7.02%)
Mar 07, 2016 4.221 4.837 4.221 4.511 1,024,734 +0.37(+8.92%)
Mar 04, 2016 4.247 4.573 4.080 4.142 1,091,717 +0.00(+0.00%)
Mar 03, 2016 3.913 4.485 3.902 4.142 961,741 +0.19(+4.90%)
Mar 02, 2016 3.377 4.036 3.359 3.948 564,950 +0.55(+16.32%)
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.