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 (%)
Mar 31, 2015 30.29 30.45 29.35 29.41 616,933 -1.24(-4.05%)
Mar 30, 2015 31.53 31.69 30.11 30.65 274,382 -0.29(-0.92%)
Mar 27, 2015 30.81 31.63 30.46 30.94 226,964 -0.11(-0.35%)
Mar 26, 2015 31.87 31.95 29.99 31.05 632,481 -0.39(-1.23%)
Mar 25, 2015 31.09 32.27 30.60 31.43 607,327 +0.46(+1.49%)
Mar 24, 2015 30.53 31.20 29.81 30.97 288,687 +0.49(+1.60%)
Mar 23, 2015 30.43 31.33 30.03 30.49 307,294 -0.05(-0.16%)
Mar 20, 2015 29.66 30.54 29.36 30.54 511,398 +1.18(+4.03%)
Mar 19, 2015 29.05 29.63 28.92 29.35 301,863 -0.31(-1.05%)
Mar 18, 2015 27.79 29.77 27.55 29.66 357,374 +1.58(+5.61%)
Mar 17, 2015 27.47 28.72 27.27 28.09 290,957 +0.55(+2.01%)
Mar 16, 2015 27.52 28.24 27.38 27.53 500,755 -0.70(-2.49%)
Mar 13, 2015 29.03 29.03 27.48 28.24 425,617 -0.82(-2.83%)
Mar 12, 2015 29.18 29.75 28.87 29.06 223,718 +0.12(+0.41%)
Mar 11, 2015 27.94 29.32 27.80 28.94 333,116 +0.77(+2.74%)
Mar 10, 2015 28.87 29.07 27.91 28.17 654,695 -1.18(-4.03%)
Mar 09, 2015 29.06 30.19 29.02 29.35 217,544 +0.29(+1.01%)
Mar 06, 2015 29.61 30.19 28.93 29.06 273,089 -0.82(-2.75%)
Mar 05, 2015 30.50 30.50 29.66 29.88 270,202 -0.62(-2.03%)
Mar 04, 2015 29.47 31.12 28.96 30.50 297,155 +1.15(+3.91%)
Mar 03, 2015 29.25 29.53 29.25 29.35 495,688 +0.13(+0.46%)
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.