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, 2017 14.82 15.39 14.51 15.26 909,995 +0.40(+2.66%)
Mar 30, 2017 15.13 15.39 14.51 14.86 1,548,952 -0.09(-0.59%)
Mar 29, 2017 14.60 15.26 14.51 14.95 2,251,677 +0.40(+2.72%)
Mar 28, 2017 14.16 14.82 13.67 14.55 2,707,253 +1.01(+7.47%)
Mar 27, 2017 13.37 13.94 12.75 13.54 1,654,456 +0.04(+0.33%)
Mar 24, 2017 13.45 13.89 13.23 13.50 2,431,668 +0.44(+3.37%)
Mar 23, 2017 12.49 13.41 12.18 13.06 1,642,474 +0.48(+3.85%)
Mar 22, 2017 12.09 12.71 11.92 12.58 2,203,867 +0.18(+1.42%)
Mar 21, 2017 13.89 14.00 12.22 12.40 3,729,080 -1.45(-10.48%)
Mar 20, 2017 14.64 14.64 13.59 13.85 1,382,623 -0.79(-5.41%)
Mar 17, 2017 14.33 14.86 14.29 14.64 889,958 +0.35(+2.46%)
Mar 16, 2017 14.47 14.60 13.85 14.29 1,103,732 -0.04(-0.31%)
Mar 15, 2017 14.07 14.60 13.50 14.33 1,440,710 +0.66(+4.82%)
Mar 14, 2017 13.23 13.76 12.27 13.67 3,068,753 +0.04(+0.32%)
Mar 13, 2017 14.07 14.31 13.23 13.63 1,428,183 -0.35(-2.52%)
Mar 10, 2017 13.76 14.20 13.37 13.98 1,924,639 +0.40(+2.91%)
Mar 09, 2017 14.95 15.02 12.36 13.59 7,689,260 -1.58(-10.43%)
Mar 08, 2017 16.09 16.22 14.60 15.17 5,301,150 -0.92(-5.74%)
Mar 07, 2017 16.44 16.44 15.96 16.09 1,053,162 -0.26(-1.61%)
Mar 06, 2017 15.87 16.36 15.56 16.36 1,620,523 +0.44(+2.76%)
Mar 03, 2017 15.52 16.18 15.35 15.92 2,661,763 +0.44(+2.84%)
Mar 02, 2017 15.70 15.83 15.46 15.48 2,344,574 -0.09(-0.57%)
Mar 01, 2017 15.35 15.78 15.21 15.56 2,897,991 +0.44(+2.91%)
Feb 28, 2017 15.70 15.87 14.86 15.13 3,969,937 -0.53(-3.37%)
Feb 27, 2017 15.39 15.96 15.39 15.65 6,385,796 +0.40(+2.59%)
Feb 24, 2017 15.78 16.22 15.26 15.26 21,167,804 -2.81(-15.57%)
Feb 23, 2017 19.79 19.92 17.90 18.07 1,871,228 -1.23(-6.38%)
Feb 22, 2017 18.69 20.49 18.51 19.30 2,146,573 +0.48(+2.57%)
Feb 21, 2017 18.99 19.52 18.69 18.82 1,389,898 +0.09(+0.47%)
Feb 17, 2017 18.73 18.73 18.73 0 +0.26(+1.43%)
Feb 16, 2017 18.38 18.60 17.85 18.47 542,639 +0.18(+0.96%)
Feb 15, 2017 18.38 18.55 18.03 18.29 408,509 -0.22(-1.19%)
Feb 14, 2017 17.98 18.55 17.72 18.51 497,415 +0.62(+3.44%)
Feb 13, 2017 17.81 18.20 17.68 17.90 400,429 -0.04(-0.25%)
Feb 10, 2017 17.72 18.12 17.46 17.94 715,281 +0.44(+2.51%)
Feb 09, 2017 17.37 17.94 17.35 17.50 705,750 +0.13(+0.76%)
Feb 08, 2017 17.32 17.46 16.40 17.37 1,045,217 -0.04(-0.25%)
Feb 07, 2017 17.94 18.55 17.24 17.41 878,293 -0.75(-4.12%)
Feb 06, 2017 17.94 18.60 17.90 18.16 1,461,174 +0.22(+1.23%)
Feb 03, 2017 17.32 18.07 16.88 17.94 1,068,744 +0.84(+4.88%)
Feb 02, 2017 17.59 17.68 16.93 17.10 444,119 -0.35(-2.01%)
Feb 01, 2017 17.54 17.77 17.19 17.46 487,236 +0.09(+0.51%)
Jan 31, 2017 17.15 17.46 16.97 17.37 311,120 +0.31(+1.80%)
Jan 30, 2017 17.41 17.41 16.71 17.06 492,076 -0.48(-2.76%)
Jan 27, 2017 17.46 17.85 17.39 17.54 612,953 +0.00(+0.00%)
Jan 26, 2017 17.54 17.85 17.02 17.54 1,000,421 +0.18(+1.01%)
Jan 25, 2017 17.15 17.68 17.06 17.37 1,319,191 +0.22(+1.28%)
Jan 24, 2017 16.84 17.50 16.49 17.15 1,910,683 +0.44(+2.63%)
Jan 23, 2017 16.97 17.19 16.38 16.71 736,667 -0.26(-1.55%)
Jan 20, 2017 16.62 17.68 16.62 16.97 957,519 +0.57(+3.49%)
Jan 19, 2017 16.88 17.10 16.31 16.40 511,616 -0.22(-1.32%)
Jan 18, 2017 16.58 16.71 16.40 16.62 719,653 -0.04(-0.26%)
Jan 17, 2017 16.71 16.71 16.44 16.66 449,988 +0.09(+0.53%)
Jan 13, 2017 16.58 16.58 16.58 0 +0.04(+0.27%)
Jan 12, 2017 17.06 17.06 16.18 16.53 410,825 -0.18(-1.05%)
Jan 11, 2017 16.36 16.93 16.36 16.71 648,793 +0.35(+2.15%)
Jan 10, 2017 16.58 16.88 16.00 16.36 603,260 -0.13(-0.80%)
Jan 09, 2017 17.06 17.19 16.00 16.49 1,125,708 -0.66(-3.85%)
Jan 06, 2017 17.76 18.03 16.97 17.15 681,891 -0.62(-3.47%)
Jan 05, 2017 18.55 18.82 17.24 17.76 616,765 -0.70(-3.81%)
Jan 04, 2017 18.20 18.66 17.96 18.47 536,946 +0.40(+2.19%)
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.