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 (%)
Feb 29, 2016 3.210 3.589 3.122 3.447 430,728 +0.19(+5.95%)
Feb 26, 2016 3.324 3.491 3.210 3.254 513,826 +0.02(+0.54%)
Feb 25, 2016 3.526 3.526 3.210 3.236 488,547 -0.27(-7.77%)
Feb 24, 2016 3.755 3.816 3.342 3.509 638,779 -0.33(-8.70%)
Feb 23, 2016 3.878 4.028 3.588 3.843 467,167 +0.24(+6.59%)
Feb 22, 2016 3.869 4.045 3.605 3.605 493,380 -0.09(-2.38%)
Feb 19, 2016 4.045 4.072 3.676 3.693 272,636 -0.42(-10.26%)
Feb 18, 2016 4.265 4.423 4.054 4.115 246,871 -0.06(-1.47%)
Feb 17, 2016 4.028 4.582 4.028 4.177 320,628 +0.18(+4.63%)
Feb 16, 2016 3.860 4.107 3.799 3.992 156,994 +0.19(+5.09%)
Feb 12, 2016 3.676 3.799 3.799 3.799 409,381 +0.28(+8.00%)
Feb 11, 2016 3.597 3.658 3.284 3.518 416,322 -0.18(-4.99%)
Feb 10, 2016 3.790 4.001 3.570 3.702 365,840 -0.12(-3.22%)
Feb 09, 2016 4.379 4.379 3.614 3.825 428,625 -0.58(-13.17%)
Feb 08, 2016 4.916 4.916 4.397 4.406 181,316 -0.56(-11.33%)
Feb 05, 2016 6.068 6.296 4.925 4.968 243,718 -1.24(-19.97%)
Feb 04, 2016 5.496 6.244 5.438 6.208 374,233 +0.77(+14.05%)
Feb 03, 2016 5.443 5.479 4.925 5.443 182,971 +0.06(+1.14%)
Feb 02, 2016 5.162 5.417 5.056 5.382 220,194 +0.04(+0.82%)
Feb 01, 2016 5.188 5.408 4.705 5.338 258,473 +0.10(+1.85%)
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%)
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.