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 (%)
Jul 31, 2015 15.85 15.96 14.70 14.77 512,182 -1.07(-6.75%)
Jul 30, 2015 16.85 17.93 15.82 15.84 525,553 -0.52(-3.19%)
Jul 29, 2015 15.21 16.82 15.21 16.36 662,878 +0.95(+6.16%)
Jul 28, 2015 15.29 16.49 14.97 15.41 366,537 +0.20(+1.29%)
Jul 27, 2015 14.71 15.29 14.57 15.21 416,135 +0.38(+2.59%)
Jul 24, 2015 15.22 15.36 14.59 14.83 556,085 -0.56(-3.67%)
Jul 23, 2015 15.97 16.62 15.14 15.39 683,467 -0.88(-5.41%)
Jul 22, 2015 16.24 16.39 15.18 16.27 1,881,048 -0.91(-5.28%)
Jul 21, 2015 17.70 18.32 17.12 17.18 468,408 -0.56(-3.13%)
Jul 20, 2015 18.47 18.47 17.50 17.74 744,795 -0.75(-4.07%)
Jul 17, 2015 19.84 19.84 18.04 18.49 903,505 -1.45(-7.29%)
Jul 16, 2015 20.53 21.16 19.16 19.94 885,347 -0.97(-4.66%)
Jul 15, 2015 22.18 22.29 20.87 20.92 314,825 -1.50(-6.68%)
Jul 14, 2015 22.18 23.22 22.15 22.41 327,369 +0.18(+0.81%)
Jul 13, 2015 22.03 22.29 21.44 22.23 296,394 +0.20(+0.89%)
Jul 10, 2015 21.41 22.65 21.23 22.04 459,499 +0.68(+3.20%)
Jul 09, 2015 20.77 21.41 20.66 21.35 445,259 +0.76(+3.70%)
Jul 08, 2015 20.74 20.87 20.25 20.59 441,440 -0.36(-1.71%)
Jul 07, 2015 20.70 21.05 20.11 20.95 1,472,638 -1.27(-5.73%)
Jul 06, 2015 24.23 24.23 21.58 22.23 678,167 -2.55(-10.29%)
Jul 02, 2015 26.07 24.77 24.77 24.77 257,369 -1.26(-4.83%)
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.