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, 2013 28.82 29.75 29.75 29.75 258,533 +1.38(+4.86%)
Dec 30, 2013 28.15 28.71 28.15 28.37 169,529 +0.48(+1.71%)
Dec 27, 2013 28.15 28.15 27.67 27.89 87,125 -0.04(-0.14%)
Dec 26, 2013 27.99 28.15 27.84 27.93 162,285 +0.24(+0.88%)
Dec 24, 2013 27.81 27.88 27.66 27.69 63,055 +0.12(+0.43%)
Dec 23, 2013 27.57 27.66 27.38 27.57 182,703 +0.24(+0.86%)
Dec 20, 2013 27.57 27.57 27.21 27.34 191,883 -0.03(-0.11%)
Dec 19, 2013 27.41 27.47 27.23 27.37 113,407 +0.16(+0.58%)
Dec 18, 2013 27.23 27.56 27.02 27.21 222,877 +0.16(+0.61%)
Dec 17, 2013 26.76 27.21 26.47 27.05 185,153 +0.39(+1.47%)
Dec 16, 2013 26.87 27.38 26.29 26.65 127,301 +0.11(+0.41%)
Dec 13, 2013 26.91 27.02 26.35 26.54 125,085 -0.12(-0.44%)
Dec 12, 2013 26.16 27.12 26.02 26.66 257,170 +0.40(+1.52%)
Dec 11, 2013 26.29 26.29 25.45 26.26 188,209 +0.22(+0.84%)
Dec 10, 2013 26.57 26.67 25.42 26.04 218,530 -0.40(-1.51%)
Dec 09, 2013 26.71 26.83 26.08 26.44 235,833 +0.05(+0.18%)
Dec 06, 2013 25.55 26.44 25.31 26.40 302,905 +1.05(+4.14%)
Dec 05, 2013 25.17 25.38 24.82 25.35 129,921 +0.39(+1.57%)
Dec 04, 2013 25.36 25.38 24.67 24.95 188,972 -0.27(-1.09%)
Dec 03, 2013 24.47 25.27 24.37 25.23 306,264 +0.95(+3.90%)
Dec 02, 2013 24.80 24.80 24.20 24.28 130,613 -0.39(-1.59%)
Nov 29, 2013 24.85 24.90 24.63 24.67 32,979 -0.17(-0.69%)
Nov 27, 2013 24.94 25.06 24.58 24.85 74,079 +0.07(+0.28%)
Nov 26, 2013 24.05 24.86 23.60 24.77 150,541 +0.70(+2.93%)
Nov 25, 2013 24.13 24.67 23.98 24.07 221,449 +0.01(+0.03%)
Nov 22, 2013 24.16 24.66 23.45 24.06 1,193,841 -1.07(-4.27%)
Nov 21, 2013 25.04 25.37 24.76 25.13 117,564 +0.49(+1.97%)
Nov 20, 2013 24.44 24.92 24.33 24.65 150,065 +0.20(+0.83%)
Nov 19, 2013 26.12 26.98 23.56 24.45 542,985 -1.27(-4.93%)
Nov 18, 2013 25.65 26.97 25.52 25.71 389,552 +0.17(+0.67%)
Nov 15, 2013 25.34 26.24 24.97 25.54 232,534 +0.77(+3.10%)
Nov 14, 2013 24.59 25.56 24.09 24.77 266,621 +0.68(+2.83%)
Nov 12, 2013 23.60 24.58 23.60 24.09 161,324 +0.51(+2.16%)
Nov 11, 2013 24.12 24.12 23.51 23.58 66,471 -0.47(-1.95%)
Nov 08, 2013 22.90 24.28 22.72 24.05 136,924 +1.05(+4.56%)
Nov 07, 2013 23.57 24.49 22.32 23.00 405,892 -0.95(-3.96%)
Nov 06, 2013 26.05 26.71 23.11 23.95 875,097 -1.93(-7.47%)
Nov 05, 2013 24.99 26.48 24.99 25.89 310,147 +0.93(+3.74%)
Nov 04, 2013 24.28 25.73 24.28 24.95 336,572 +0.95(+3.95%)
Nov 01, 2013 24.19 24.44 23.65 24.01 229,235 +0.25(+1.05%)
Oct 31, 2013 23.20 24.28 22.91 23.76 226,752 +0.74(+3.20%)
Oct 30, 2013 23.93 24.12 22.40 23.02 440,819 -0.78(-3.29%)
Oct 29, 2013 24.40 24.60 23.45 23.80 313,906 -0.56(-2.31%)
Oct 28, 2013 24.75 25.04 24.33 24.37 170,064 -0.14(-0.57%)
Oct 25, 2013 24.61 25.44 24.47 24.50 151,383 -0.03(-0.13%)
Oct 24, 2013 25.01 25.18 24.50 24.54 171,717 -0.45(-1.79%)
Oct 23, 2013 25.13 25.53 24.17 24.98 221,574 -0.22(-0.89%)
Oct 22, 2013 24.74 25.49 24.59 25.21 321,237 +0.69(+2.83%)
Oct 21, 2013 24.07 25.04 23.97 24.51 453,170 +1.01(+4.30%)
Oct 18, 2013 23.09 24.10 23.05 23.50 248,486 +0.72(+3.15%)
Oct 17, 2013 22.62 23.05 22.38 22.79 148,048 +0.28(+1.23%)
Oct 16, 2013 22.79 23.31 21.97 22.51 333,817 -0.12(-0.54%)
Oct 15, 2013 23.39 23.64 22.46 22.63 250,396 -0.79(-3.36%)
Oct 14, 2013 22.74 23.49 22.28 23.42 302,326 +0.30(+1.30%)
Oct 11, 2013 22.93 23.99 22.65 23.12 373,991 +0.48(+2.11%)
Oct 10, 2013 21.62 23.01 21.61 22.64 381,630 +1.63(+7.78%)
Oct 09, 2013 20.37 21.08 20.15 21.01 261,062 +0.81(+4.01%)
Oct 08, 2013 20.43 20.65 19.93 20.20 129,266 -0.06(-0.30%)
Oct 07, 2013 19.92 20.47 19.90 20.26 113,617 +0.28(+1.39%)
Oct 04, 2013 19.66 20.18 19.46 19.98 139,882 +0.44(+2.25%)
Oct 03, 2013 19.89 19.89 19.43 19.54 142,093 -0.36(-1.82%)
Oct 02, 2013 19.40 20.10 19.40 19.90 116,964 +0.34(+1.73%)
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.