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 (%)
Jun 28, 2013 17.95 18.15 17.76 18.15 193,529 +1.12(+6.56%)
Jun 26, 2013 17.49 17.55 16.92 17.04 166,195 +0.15(+0.87%)
Jun 25, 2013 16.23 16.95 16.16 16.89 109,007 +0.86(+5.34%)
Jun 24, 2013 16.95 17.04 15.99 16.03 310,744 -0.96(-5.63%)
Jun 21, 2013 17.26 17.54 16.81 16.99 212,603 -0.09(-0.54%)
Jun 20, 2013 17.15 17.55 16.98 17.08 199,695 -0.69(-3.90%)
Jun 19, 2013 17.77 17.86 17.37 17.78 112,096 +0.12(+0.70%)
Jun 18, 2013 17.46 17.74 17.46 17.65 127,155 +0.21(+1.19%)
Jun 17, 2013 17.17 17.60 17.09 17.44 128,686 +0.43(+2.54%)
Jun 14, 2013 16.53 17.07 16.53 17.01 136,034 +0.49(+2.94%)
Jun 13, 2013 17.06 17.21 16.46 16.53 214,128 -0.46(-2.72%)
Jun 12, 2013 17.81 17.81 16.59 16.99 389,921 -0.59(-3.33%)
Jun 11, 2013 18.11 18.21 17.55 17.57 215,531 -0.66(-3.64%)
Jun 10, 2013 17.84 18.68 17.82 18.24 540,333 +0.52(+2.96%)
Jun 07, 2013 17.51 17.72 17.19 17.71 198,141 +0.33(+1.91%)
Jun 06, 2013 17.13 17.41 16.84 17.38 220,961 +0.17(+0.99%)
Jun 05, 2013 17.67 17.67 17.09 17.21 354,877 -0.59(-3.33%)
Jun 04, 2013 17.14 17.81 16.99 17.81 422,240 +0.82(+4.81%)
Jun 03, 2013 17.50 17.53 16.66 16.99 277,591 -0.35(-2.04%)
May 31, 2013 17.72 17.72 17.09 17.34 511,184 -0.28(-1.57%)
May 30, 2013 17.04 17.88 17.03 17.62 556,758 +0.56(+3.25%)
May 29, 2013 16.65 17.60 16.52 17.07 819,380 +0.59(+3.56%)
May 28, 2013 15.80 16.70 15.80 16.48 1,311,014 +1.15(+7.49%)
May 24, 2013 14.41 15.34 14.40 15.33 646,116 +0.99(+6.94%)
May 23, 2013 14.41 14.57 14.30 14.34 513,046 -0.08(-0.59%)
May 22, 2013 14.57 14.62 14.41 14.42 509,882 +0.00(+0.00%)
May 21, 2013 14.59 14.59 14.41 14.42 334,170 -0.03(-0.21%)
May 20, 2013 14.72 14.72 14.45 14.45 418,860 -0.18(-1.26%)
May 17, 2013 14.68 14.68 14.50 14.64 276,146 +0.14(+0.96%)
May 16, 2013 14.63 14.98 14.50 14.50 322,715 -0.04(-0.26%)
May 15, 2013 14.88 14.92 14.54 14.54 605,177 +0.21(+1.45%)
May 13, 2013 14.33 14.38 14.27 14.33 97,442 +0.09(+0.65%)
May 10, 2013 14.26 14.32 14.20 14.24 59,609 -0.01(-0.05%)
May 09, 2013 14.30 14.56 14.18 14.24 236,729 +0.12(+0.82%)
May 08, 2013 14.05 14.22 13.99 14.13 82,854 +0.15(+1.05%)
May 07, 2013 13.88 14.21 13.88 13.98 62,769 +0.01(+0.06%)
May 06, 2013 13.99 14.11 13.83 13.98 160,276 +0.15(+1.06%)
May 03, 2013 14.31 14.25 13.44 13.83 409,151 -0.38(-2.66%)
May 02, 2013 14.32 14.76 14.21 14.21 194,804 +0.00(+0.00%)
May 01, 2013 14.40 14.55 14.21 14.21 114,979 -0.12(-0.81%)
Apr 30, 2013 14.43 14.72 14.28 14.32 251,175 +0.02(+0.16%)
Apr 29, 2013 14.68 14.81 14.20 14.30 252,347 -0.46(-3.13%)
Apr 26, 2013 14.91 14.95 14.75 14.76 285,771 +0.01(+0.05%)
Apr 25, 2013 15.36 15.37 14.75 14.75 219,139 -0.49(-3.24%)
Apr 24, 2013 15.30 15.40 15.24 15.25 181,789 -0.01(-0.05%)
Apr 23, 2013 15.42 15.42 15.25 15.25 110,895 -0.15(-0.95%)
Apr 22, 2013 15.42 15.55 15.28 15.40 181,865 +0.06(+0.40%)
Apr 19, 2013 15.36 15.41 15.20 15.34 114,020 +0.05(+0.35%)
Apr 18, 2013 15.27 15.39 15.13 15.29 116,973 +0.07(+0.46%)
Apr 17, 2013 14.82 15.26 14.65 15.22 136,445 +0.44(+2.97%)
Apr 16, 2013 14.73 14.88 14.72 14.78 107,858 +0.13(+0.89%)
Apr 15, 2013 15.13 15.17 14.61 14.65 135,357 -0.42(-2.81%)
Apr 12, 2013 15.09 15.11 14.93 15.07 92,493 +0.03(+0.20%)
Apr 11, 2013 14.92 15.06 14.88 15.04 144,109 +0.11(+0.72%)
Apr 10, 2013 15.06 15.09 14.92 14.93 156,884 -0.09(-0.62%)
Apr 09, 2013 14.78 15.13 14.77 15.02 138,658 +0.32(+2.15%)
Apr 08, 2013 14.72 14.86 14.57 14.71 112,406 +0.08(+0.58%)
Apr 05, 2013 14.57 14.78 14.51 14.62 158,906 -0.09(-0.63%)
Apr 04, 2013 15.05 15.10 14.62 14.72 165,043 -0.38(-2.50%)
Apr 03, 2013 15.11 15.30 14.97 15.09 204,744 +0.07(+0.46%)
Apr 02, 2013 14.72 15.34 14.69 15.02 296,130 +0.38(+2.58%)
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.