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 (%)
Dec 31, 2012 11.40 11.70 11.26 11.63 260,786 +0.18(+1.59%)
Dec 28, 2012 11.30 11.52 11.17 11.45 110,373 +0.01(+0.09%)
Dec 27, 2012 11.50 11.88 11.41 11.44 162,068 -0.14(-1.20%)
Dec 26, 2012 11.76 11.96 11.49 11.58 113,205 -0.16(-1.37%)
Dec 24, 2012 11.49 11.74 11.29 11.74 49,909 +0.25(+2.21%)
Dec 21, 2012 11.10 11.61 11.08 11.49 119,369 +0.02(+0.13%)
Dec 20, 2012 11.22 11.58 11.22 11.47 151,142 +0.22(+1.99%)
Dec 19, 2012 11.07 11.29 10.80 11.25 250,433 +0.13(+1.18%)
Dec 18, 2012 11.39 11.43 10.99 11.12 255,402 -0.29(-2.50%)
Dec 17, 2012 11.35 11.49 11.01 11.40 236,028 +0.05(+0.48%)
Dec 14, 2012 11.69 11.69 11.25 11.35 168,352 -0.23(-2.00%)
Dec 13, 2012 11.91 11.93 11.49 11.58 177,489 -0.29(-2.47%)
Dec 12, 2012 12.30 12.40 11.86 11.87 210,428 +0.24(+2.05%)
Dec 11, 2012 11.96 11.98 11.56 11.63 195,083 -0.32(-2.64%)
Dec 10, 2012 12.03 12.07 11.81 11.95 144,966 -0.15(-1.27%)
Dec 07, 2012 12.62 12.62 12.03 12.10 176,886 -0.40(-3.21%)
Dec 06, 2012 12.65 12.77 12.45 12.50 132,596 -0.20(-1.58%)
Dec 05, 2012 12.64 12.87 12.50 12.70 155,064 +0.08(+0.67%)
Dec 04, 2012 12.36 12.80 12.20 12.62 154,391 +0.72(+6.03%)
Nov 30, 2012 11.86 12.07 11.64 11.90 197,719 +0.15(+1.25%)
Nov 29, 2012 11.43 11.84 11.33 11.76 281,485 +0.48(+4.24%)
Nov 28, 2012 11.32 11.48 11.19 11.28 409,450 -0.21(-1.81%)
Nov 27, 2012 11.35 11.82 11.19 11.49 324,727 -0.03(-0.27%)
Nov 26, 2012 11.95 12.06 11.42 11.52 423,828 -0.44(-3.67%)
Nov 23, 2012 12.64 12.64 11.76 11.96 213,663 -0.39(-3.12%)
Nov 21, 2012 12.70 12.70 12.33 12.34 160,241 -0.24(-1.87%)
Nov 20, 2012 12.64 12.77 12.53 12.58 145,823 -0.07(-0.52%)
Nov 19, 2012 12.87 13.34 12.44 12.64 316,071 -0.12(-0.91%)
Nov 16, 2012 12.05 13.02 12.05 12.76 283,007 +0.79(+6.57%)
Nov 15, 2012 11.72 12.29 11.64 11.97 294,584 +0.19(+1.57%)
Nov 14, 2012 11.58 12.24 11.56 11.79 954,629 +0.22(+1.93%)
Nov 13, 2012 12.33 12.72 10.18 11.56 4,372,717 -4.12(-26.29%)
Nov 12, 2012 16.18 16.55 15.49 15.69 190,832 -0.34(-2.12%)
Nov 09, 2012 16.38 16.49 15.99 16.03 331,109 -0.02(-0.14%)
Nov 08, 2012 15.49 16.30 15.38 16.05 174,221 +0.51(+3.27%)
Nov 07, 2012 15.78 15.91 15.31 15.54 177,520 -0.24(-1.51%)
Nov 06, 2012 16.21 16.21 15.76 15.78 142,861 -0.27(-1.68%)
Nov 05, 2012 15.93 16.18 15.93 16.05 98,039 +0.14(+0.87%)
Nov 02, 2012 16.19 16.30 15.85 15.91 137,234 -0.18(-1.15%)
Nov 01, 2012 16.19 16.23 15.93 16.09 117,442 +0.29(+1.85%)
Oct 31, 2012 16.19 16.33 15.80 15.80 131,200 -0.22(-1.35%)
Oct 26, 2012 16.09 16.02 16.02 16.02 168,648 -0.07(-0.43%)
Oct 25, 2012 16.19 16.37 16.03 16.09 311,318 +0.02(+0.10%)
Oct 24, 2012 16.19 16.33 16.02 16.07 155,904 -0.09(-0.57%)
Oct 23, 2012 16.07 16.21 15.96 16.16 101,534 -0.06(-0.38%)
Oct 19, 2012 16.11 16.29 15.89 16.23 85,979 +0.10(+0.62%)
Oct 18, 2012 16.18 16.30 16.05 16.13 114,795 -0.12(-0.76%)
Oct 17, 2012 16.19 16.33 16.15 16.25 147,335 +0.10(+0.62%)
Oct 16, 2012 16.23 16.29 15.67 16.15 338,579 +0.04(+0.24%)
Oct 15, 2012 16.37 16.43 15.86 16.11 245,350 -0.29(-1.75%)
Oct 12, 2012 16.64 16.69 16.05 16.40 189,325 -0.15(-0.88%)
Oct 11, 2012 16.81 16.92 16.52 16.54 90,186 -0.15(-0.92%)
Oct 10, 2012 16.81 17.00 16.31 16.70 118,167 -0.12(-0.69%)
Oct 09, 2012 16.40 17.00 16.34 16.81 115,743 +0.42(+2.59%)
Oct 08, 2012 16.53 16.66 16.30 16.39 135,252 -0.04(-0.23%)
Oct 05, 2012 16.85 17.03 16.33 16.43 178,756 -0.41(-2.43%)
Oct 04, 2012 16.84 17.17 16.61 16.84 226,992 +0.18(+1.06%)
Oct 03, 2012 16.95 16.99 16.65 16.66 96,518 -0.29(-1.73%)
Oct 02, 2012 16.95 17.17 16.61 16.95 173,273 +0.18(+1.06%)
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.