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 (%)
Jan 29, 2016 4.608 5.241 4.557 5.241 442,821 +0.70(+15.50%)
Jan 28, 2016 4.564 4.608 4.265 4.538 222,481 +0.18(+4.24%)
Jan 27, 2016 4.265 4.476 4.212 4.353 228,707 +0.09(+2.06%)
Jan 26, 2016 3.984 4.397 3.966 4.265 282,859 +0.41(+10.73%)
Jan 25, 2016 3.913 4.256 3.773 3.852 295,482 -0.32(-7.59%)
Jan 22, 2016 3.957 4.300 3.954 4.168 353,143 +0.35(+9.22%)
Jan 21, 2016 3.561 3.948 3.561 3.816 396,547 +0.15(+4.08%)
Jan 20, 2016 3.685 3.860 3.386 3.667 772,578 -0.20(-5.23%)
Jan 19, 2016 3.852 3.988 3.614 3.869 818,991 +0.02(+0.46%)
Jan 15, 2016 3.790 3.852 3.852 3.852 359,686 -0.19(-4.78%)
Jan 14, 2016 3.887 4.142 3.746 4.045 228,167 +0.12(+3.14%)
Jan 13, 2016 4.441 4.617 3.737 3.922 501,372 -0.49(-11.16%)
Jan 12, 2016 4.925 4.972 4.397 4.414 409,593 -0.40(-8.23%)
Jan 11, 2016 4.845 5.012 4.652 4.810 299,526 -0.04(-0.73%)
Jan 08, 2016 4.925 5.004 4.837 4.845 126,331 -0.04(-0.90%)
Jan 07, 2016 4.731 5.004 4.661 4.889 295,086 +0.04(+0.91%)
Jan 06, 2016 4.810 5.012 4.784 4.845 170,412 -0.07(-1.43%)
Jan 05, 2016 5.100 5.100 4.845 4.916 179,250 -0.20(-3.95%)
Jan 04, 2016 5.162 5.382 4.863 5.118 298,056 -0.09(-1.69%)
Dec 31, 2015 4.925 5.206 5.206 5.206 450,546 +0.18(+3.68%)
Dec 30, 2015 4.705 5.056 4.661 5.021 592,559 +0.22(+4.58%)
Dec 29, 2015 4.925 4.968 4.657 4.801 365,337 -0.08(-1.62%)
Dec 28, 2015 5.056 5.127 4.837 4.881 465,597 -0.23(-4.47%)
Dec 24, 2015 5.250 5.109 5.109 5.109 117,924 -0.25(-4.60%)
Dec 23, 2015 4.960 5.373 4.766 5.355 717,337 +0.55(+11.54%)
Dec 22, 2015 4.757 5.021 4.677 4.801 365,992 +0.02(+0.37%)
Dec 21, 2015 4.617 4.872 4.590 4.784 499,728 +0.18(+4.02%)
Dec 18, 2015 4.854 4.960 4.573 4.599 356,987 -0.25(-5.08%)
Dec 17, 2015 5.188 5.276 4.845 4.845 391,549 -0.34(-6.61%)
Dec 16, 2015 4.837 5.267 4.590 5.188 483,110 +0.31(+6.31%)
Dec 15, 2015 5.136 5.364 4.881 4.881 359,026 -0.14(-2.80%)
Dec 14, 2015 5.294 5.531 5.012 5.021 471,767 -0.42(-7.75%)
Dec 11, 2015 5.610 5.681 5.391 5.443 224,792 -0.17(-2.98%)
Dec 10, 2015 5.452 6.024 5.417 5.610 294,102 +0.05(+0.95%)
Dec 09, 2015 5.373 5.751 5.373 5.558 346,835 +0.13(+2.43%)
Dec 08, 2015 5.971 6.059 5.294 5.426 668,585 -0.57(-9.53%)
Dec 07, 2015 6.191 6.279 5.945 5.997 895,945 -0.28(-4.48%)
Dec 04, 2015 6.156 6.569 6.156 6.279 273,222 -0.03(-0.42%)
Dec 03, 2015 6.639 6.754 6.244 6.305 405,768 -0.26(-4.02%)
Dec 02, 2015 6.384 6.798 6.340 6.569 428,039 -0.07(-1.06%)
Dec 01, 2015 6.446 6.868 6.394 6.639 519,328 -0.18(-2.58%)
Nov 30, 2015 5.628 7.387 5.628 6.815 775,010 +1.29(+23.41%)
Nov 27, 2015 5.839 5.927 5.514 5.522 88,111 -0.40(-6.82%)
Nov 25, 2015 5.909 5.927 5.927 5.927 226,979 -0.11(-1.75%)
Nov 24, 2015 5.514 6.217 5.514 6.033 447,640 +0.60(+11.00%)
Nov 23, 2015 5.479 5.498 5.285 5.435 196,457 -0.04(-0.80%)
Nov 20, 2015 5.347 5.619 5.207 5.479 376,971 +0.11(+2.13%)
Nov 19, 2015 5.566 5.830 5.347 5.364 312,269 -0.32(-5.57%)
Nov 18, 2015 5.901 6.050 5.558 5.681 197,826 -0.10(-1.67%)
Nov 17, 2015 6.323 6.375 5.734 5.777 487,758 -0.64(-10.00%)
Nov 16, 2015 5.637 6.463 5.487 6.419 518,538 +0.82(+14.60%)
Nov 13, 2015 5.338 5.690 5.206 5.602 756,513 +0.22(+4.08%)
Nov 12, 2015 6.033 6.103 5.382 5.382 671,534 -0.77(-12.45%)
Nov 11, 2015 6.375 6.446 6.120 6.147 586,799 -0.27(-4.25%)
Nov 10, 2015 7.149 7.255 6.174 6.419 855,160 -0.80(-11.08%)
Nov 09, 2015 7.334 7.501 7.026 7.220 691,997 -0.14(-1.91%)
Nov 06, 2015 7.615 7.782 6.894 7.360 700,476 -0.52(-6.58%)
Nov 05, 2015 7.747 8.178 7.571 7.879 1,440,255 -0.24(-2.93%)
Nov 04, 2015 7.132 8.363 6.842 8.117 1,590,864 +0.46(+5.97%)
Nov 03, 2015 5.839 7.870 5.804 7.659 2,133,775 +1.86(+31.97%)
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.