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 29, 2017 9.550 9.550 9.550 0 +0.31(+3.38%)
Dec 28, 2017 9.060 9.238 8.926 9.238 1,551,163 +0.27(+2.99%)
Dec 27, 2017 9.193 9.283 8.970 8.970 1,563,701 -0.31(-3.37%)
Dec 26, 2017 9.015 9.372 8.970 9.283 1,480,042 +0.36(+4.00%)
Dec 22, 2017 9.015 9.060 8.747 8.926 1,948,801 -0.04(-0.50%)
Dec 21, 2017 8.881 9.149 8.658 8.970 1,672,457 +0.09(+1.00%)
Dec 20, 2017 9.149 9.238 8.658 8.881 2,692,613 -0.22(-2.45%)
Dec 19, 2017 9.684 9.684 8.970 9.104 2,252,743 -0.58(-5.99%)
Dec 18, 2017 9.595 9.818 9.417 9.684 1,604,784 +0.13(+1.40%)
Dec 15, 2017 9.729 9.729 9.550 9.550 1,360,341 -0.09(-0.93%)
Dec 14, 2017 9.684 9.907 9.595 9.640 981,156 -0.09(-0.92%)
Dec 13, 2017 9.952 9.991 9.563 9.729 2,655,773 -0.22(-2.24%)
Dec 12, 2017 10.26 10.36 9.831 9.952 2,193,077 -0.13(-1.33%)
Dec 11, 2017 9.461 10.09 9.417 10.09 3,548,915 +0.62(+6.60%)
Dec 08, 2017 9.283 9.640 9.149 9.461 1,880,402 +0.45(+4.95%)
Dec 07, 2017 9.104 9.238 8.926 9.015 1,543,684 +0.09(+1.00%)
Dec 06, 2017 9.372 9.394 8.841 8.926 1,698,139 -0.49(-5.21%)
Dec 05, 2017 9.461 9.550 9.238 9.417 1,237,657 -0.09(-0.94%)
Dec 04, 2017 9.550 9.818 9.372 9.506 2,537,804 +0.13(+1.43%)
Dec 01, 2017 9.417 9.640 9.417 9.372 2,505,630 +0.00(+0.00%)
Nov 30, 2017 9.193 9.461 9.149 9.372 2,074,645 +0.27(+2.94%)
Nov 29, 2017 8.881 9.238 8.881 9.104 4,315,089 +0.22(+2.51%)
Nov 28, 2017 8.881 9.100 8.836 8.881 2,468,838 +0.00(+0.00%)
Nov 27, 2017 8.926 9.015 8.703 8.881 2,517,719 -0.09(-0.99%)
Nov 24, 2017 8.703 9.015 8.694 8.970 1,344,957 +0.31(+3.61%)
Nov 22, 2017 8.390 8.680 8.390 8.658 1,949,919 +0.36(+4.30%)
Nov 21, 2017 8.569 8.725 8.122 8.301 2,567,771 -0.27(-3.13%)
Nov 20, 2017 8.524 8.569 8.345 8.569 1,731,245 +0.09(+1.05%)
Nov 17, 2017 8.390 8.613 8.368 8.479 2,342,887 +0.18(+2.15%)
Nov 16, 2017 8.301 8.613 8.212 8.301 2,100,124 +0.04(+0.54%)
Nov 15, 2017 8.524 9.104 8.256 8.256 2,472,971 -0.40(-4.64%)
Nov 14, 2017 9.015 9.060 8.537 8.658 2,648,923 -0.36(-3.96%)
Nov 13, 2017 9.417 9.439 9.015 9.015 2,054,931 -0.40(-4.27%)
Nov 10, 2017 9.372 9.506 9.060 9.417 2,300,245 +0.00(+0.00%)
Nov 09, 2017 9.015 9.461 8.881 9.417 2,299,475 +0.36(+3.94%)
Nov 08, 2017 9.149 9.283 8.970 9.060 1,338,881 -0.13(-1.46%)
Nov 07, 2017 9.461 9.774 9.193 9.193 4,425,233 -0.18(-1.90%)
Nov 06, 2017 9.283 9.376 8.970 9.372 3,014,508 +0.18(+1.94%)
Nov 03, 2017 9.015 9.283 8.881 9.193 1,772,943 +0.18(+1.98%)
Nov 02, 2017 9.193 9.238 8.703 9.015 1,691,445 -0.04(-0.49%)
Nov 01, 2017 9.461 9.774 8.836 9.060 5,361,727 -0.40(-4.25%)
Oct 31, 2017 8.926 9.550 8.851 9.461 2,085,979 +0.54(+6.00%)
Oct 30, 2017 9.104 9.149 8.703 8.926 1,321,832 +0.00(+0.00%)
Oct 27, 2017 8.442 8.926 8.354 8.926 2,724,885 +0.48(+5.73%)
Oct 26, 2017 8.442 8.574 8.354 8.442 749,521 +0.00(+0.00%)
Oct 25, 2017 8.486 8.618 8.178 8.442 2,299,488 +0.04(+0.52%)
Oct 24, 2017 8.574 8.706 8.354 8.398 1,601,027 -0.18(-2.05%)
Oct 23, 2017 8.794 8.882 8.530 8.574 3,272,223 -0.04(-0.51%)
Oct 20, 2017 8.486 8.794 8.310 8.618 1,957,857 +0.13(+1.55%)
Oct 19, 2017 8.530 8.530 8.310 8.486 2,131,419 +0.00(+0.00%)
Oct 18, 2017 8.750 8.794 8.266 8.486 7,940,612 +0.62(+7.82%)
Oct 17, 2017 7.739 7.936 7.563 7.870 1,465,055 +0.22(+2.87%)
Oct 16, 2017 8.178 8.178 7.607 7.651 1,758,528 -0.35(-4.40%)
Oct 13, 2017 8.398 8.486 7.914 8.002 1,445,380 -0.22(-2.67%)
Oct 12, 2017 8.354 8.618 8.178 8.222 914,649 -0.26(-3.11%)
Oct 11, 2017 8.486 8.530 8.178 8.486 1,559,750 +0.04(+0.52%)
Oct 10, 2017 8.222 8.618 8.222 8.442 1,484,362 +0.26(+3.23%)
Oct 09, 2017 8.090 8.304 8.046 8.178 1,550,861 +0.09(+1.09%)
Oct 06, 2017 8.618 8.794 8.046 8.090 4,386,667 -0.66(-7.54%)
Oct 05, 2017 8.750 8.970 8.662 8.750 1,315,568 +0.09(+1.02%)
Oct 04, 2017 9.102 9.321 8.662 8.662 1,858,133 -0.53(-5.74%)
Oct 03, 2017 8.794 9.233 8.398 9.189 3,267,860 +0.44(+5.03%)
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.