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 31, 2019 4.370 4.530 4.300 4.340 907,591 +0.03(+0.70%)
Jan 30, 2019 4.420 4.490 4.300 4.310 823,431 -0.07(-1.60%)
Jan 29, 2019 4.440 4.560 4.330 4.380 579,125 -0.01(-0.23%)
Jan 28, 2019 4.380 4.590 4.270 4.390 1,340,208 -0.12(-2.66%)
Jan 25, 2019 4.440 4.720 4.440 4.510 1,244,300 +0.13(+2.97%)
Jan 24, 2019 4.290 4.480 4.290 4.380 678,825 +0.11(+2.58%)
Jan 23, 2019 4.380 4.590 4.220 4.270 881,485 -0.10(-2.29%)
Jan 22, 2019 4.660 4.730 4.220 4.370 1,502,597 -0.23(-5.00%)
Jan 18, 2019 4.400 5.040 4.390 4.600 2,883,800 +0.28(+6.48%)
Jan 17, 2019 4.150 4.370 4.060 4.320 1,133,126 +0.21(+5.11%)
Jan 16, 2019 3.960 4.130 3.960 4.110 881,679 +0.15(+3.79%)
Jan 15, 2019 3.910 4.120 3.910 3.960 1,001,185 +0.00(+0.00%)
Jan 14, 2019 3.900 4.190 3.860 3.960 1,353,383 +0.02(+0.51%)
Jan 11, 2019 3.920 4.010 3.820 3.940 1,191,500 +0.01(+0.25%)
Jan 10, 2019 3.740 3.970 3.560 3.930 2,097,658 +0.27(+7.38%)
Jan 09, 2019 3.670 3.850 3.600 3.660 2,262,408 +0.01(+0.27%)
Jan 08, 2019 3.650 3.770 3.450 3.650 1,913,546 -0.01(-0.27%)
Jan 07, 2019 3.680 3.900 3.320 3.660 5,518,819 -0.68(-15.67%)
Jan 04, 2019 4.260 4.450 4.110 4.340 1,504,400 +0.33(+8.23%)
Jan 03, 2019 4.610 4.680 3.970 4.010 1,961,244 -0.39(-8.86%)
Jan 02, 2019 3.540 5.200 3.470 4.400 3,610,958 +0.82(+22.91%)
Dec 31, 2018 3.710 3.780 3.430 3.580 1,999,400 -0.07(-1.92%)
Dec 28, 2018 3.370 3.670 3.330 3.650 2,070,500 +0.24(+7.04%)
Dec 27, 2018 3.490 3.500 3.290 3.410 2,084,286 -0.08(-2.29%)
Dec 26, 2018 3.280 3.650 3.240 3.490 2,843,840 +0.22(+6.73%)
Dec 24, 2018 3.220 3.340 3.190 3.270 1,352,200 -0.01(-0.30%)
Dec 21, 2018 3.540 3.580 3.210 3.280 6,284,800 -0.31(-8.64%)
Dec 20, 2018 3.600 3.680 3.450 3.590 2,101,087 -0.01(-0.28%)
Dec 19, 2018 3.760 3.910 3.500 3.600 3,675,862 -0.31(-7.93%)
Dec 18, 2018 4.130 4.200 3.770 3.910 2,955,323 -0.25(-6.01%)
Dec 17, 2018 4.200 4.240 3.920 4.160 2,554,511 -0.07(-1.65%)
Dec 14, 2018 4.410 4.450 4.150 4.230 2,206,400 -0.24(-5.37%)
Dec 13, 2018 4.650 4.720 4.470 4.470 1,064,113 -0.16(-3.46%)
Dec 12, 2018 4.560 4.750 4.560 4.630 1,241,048 +0.10(+2.21%)
Dec 11, 2018 4.600 4.680 4.450 4.530 1,521,772 +0.02(+0.44%)
Dec 10, 2018 5.000 5.010 4.400 4.510 2,957,594 -0.50(-9.98%)
Dec 07, 2018 5.350 5.520 4.850 5.010 1,591,500 -0.27(-5.11%)
Dec 06, 2018 5.420 5.450 5.040 5.280 1,744,865 -0.12(-2.22%)
Dec 04, 2018 5.800 5.870 5.260 5.400 3,293,100 -0.46(-7.85%)
Dec 03, 2018 6.000 6.150 5.780 5.860 1,600,516 +0.00(+0.00%)
Nov 30, 2018 6.200 6.250 5.730 5.860 2,463,900 -0.42(-6.69%)
Nov 29, 2018 6.420 6.510 6.200 6.280 1,168,857 -0.14(-2.18%)
Nov 28, 2018 6.450 6.650 6.350 6.420 914,765 -0.08(-1.23%)
Nov 27, 2018 6.380 6.590 6.380 6.500 694,179 +0.06(+0.93%)
Nov 26, 2018 6.610 6.800 6.360 6.440 1,009,444 -0.19(-2.87%)
Nov 23, 2018 6.640 6.730 6.400 6.630 594,500 -0.17(-2.50%)
Nov 21, 2018 6.800 6.800 6.800 0 -0.10(-1.45%)
Nov 20, 2018 7.010 7.030 6.580 6.900 1,161,592 -0.24(-3.36%)
Nov 19, 2018 7.400 7.460 6.890 7.140 1,596,837 -0.36(-4.80%)
Nov 16, 2018 7.560 7.780 7.360 7.500 1,826,700 -0.26(-3.35%)
Nov 15, 2018 7.160 8.100 7.080 7.760 3,174,662 +0.52(+7.18%)
Nov 14, 2018 6.450 7.250 6.330 7.240 2,901,528 +0.89(+14.02%)
Nov 13, 2018 6.250 6.590 6.150 6.350 1,959,427 +0.14(+2.25%)
Nov 12, 2018 6.500 6.740 6.150 6.210 1,987,230 -0.26(-4.02%)
Nov 09, 2018 6.290 6.660 6.130 6.470 2,297,400 +0.20(+3.19%)
Nov 08, 2018 6.200 6.470 6.200 6.270 1,994,495 +0.06(+0.97%)
Nov 07, 2018 6.370 6.600 6.172 6.210 1,591,802 -0.15(-2.36%)
Nov 06, 2018 6.230 6.550 6.130 6.360 2,166,507 +0.16(+2.58%)
Nov 05, 2018 6.830 6.870 6.190 6.200 3,585,900 -0.65(-9.49%)
Nov 02, 2018 7.300 7.360 6.710 6.850 3,679,600 -0.66(-8.79%)
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.