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 (%)
Sep 30, 2014 43.24 44.36 41.79 41.88 651,684 -1.22(-2.83%)
Sep 29, 2014 43.47 44.25 42.85 43.10 542,714 -0.92(-2.09%)
Sep 26, 2014 44.49 45.05 43.51 44.01 477,568 +0.70(+1.61%)
Sep 25, 2014 45.69 45.80 42.09 43.32 1,174,146 -2.24(-4.92%)
Sep 24, 2014 44.70 47.06 44.45 45.56 1,020,731 +1.94(+4.45%)
Sep 23, 2014 47.45 47.45 43.49 43.62 2,294,910 -4.54(-9.43%)
Sep 22, 2014 49.80 50.19 47.40 48.16 943,995 -2.04(-4.06%)
Sep 19, 2014 51.42 51.67 49.28 50.20 1,152,564 -0.73(-1.44%)
Sep 18, 2014 51.23 52.79 50.80 50.93 420,330 -0.15(-0.30%)
Sep 17, 2014 51.97 52.62 50.54 51.08 406,226 -0.85(-1.64%)
Sep 16, 2014 50.96 52.26 49.76 51.93 595,445 +0.84(+1.64%)
Sep 15, 2014 52.39 52.53 50.50 51.10 333,987 -1.48(-2.81%)
Sep 12, 2014 53.91 54.37 51.58 52.57 645,303 -0.39(-0.74%)
Sep 11, 2014 52.64 53.29 51.71 52.96 527,901 -0.02(-0.03%)
Sep 10, 2014 52.10 53.35 50.81 52.98 525,779 +2.00(+3.92%)
Sep 09, 2014 50.37 52.30 49.84 50.98 517,725 +0.69(+1.37%)
Sep 08, 2014 51.57 51.57 48.69 50.29 679,004 -1.32(-2.57%)
Sep 05, 2014 50.38 51.72 49.14 51.62 755,025 +1.52(+3.03%)
Sep 04, 2014 54.13 54.23 49.95 50.10 1,023,685 -4.00(-7.40%)
Sep 03, 2014 54.78 54.89 53.06 54.10 822,637 +0.00(+0.00%)
Sep 02, 2014 57.03 58.24 52.54 54.10 2,521,801 -2.06(-3.67%)
Aug 29, 2014 54.33 56.16 56.16 56.16 1,353,949 +2.61(+4.87%)
Aug 28, 2014 51.70 54.61 51.34 53.56 1,749,984 +1.66(+3.19%)
Aug 27, 2014 51.28 52.14 50.53 51.90 629,163 +0.71(+1.40%)
Aug 26, 2014 51.09 51.52 50.19 51.19 472,470 +0.22(+0.43%)
Aug 25, 2014 50.32 51.36 50.32 50.97 562,382 +0.83(+1.65%)
Aug 22, 2014 49.94 50.32 48.42 50.14 558,487 +0.24(+0.47%)
Aug 21, 2014 50.37 50.54 49.75 49.90 256,706 -0.41(-0.82%)
Aug 20, 2014 49.99 50.68 49.60 50.32 236,697 +0.10(+0.19%)
Aug 19, 2014 49.59 50.55 49.43 50.22 324,862 +0.79(+1.59%)
Aug 18, 2014 50.40 50.68 48.98 49.43 494,210 -0.82(-1.63%)
Aug 15, 2014 51.17 51.17 49.34 50.25 462,784 -0.66(-1.29%)
Aug 14, 2014 51.06 51.56 50.32 50.91 527,657 -0.13(-0.25%)
Aug 13, 2014 50.92 51.56 50.78 51.04 1,256,266 +0.27(+0.53%)
Aug 12, 2014 50.30 50.97 50.15 50.77 4,401,134 -2.59(-4.86%)
Aug 11, 2014 52.01 53.61 52.01 53.36 435,505 +1.99(+3.87%)
Aug 08, 2014 51.49 52.34 50.56 51.37 286,198 -0.19(-0.38%)
Aug 07, 2014 52.03 53.92 51.19 51.57 370,204 -0.27(-0.52%)
Aug 06, 2014 50.45 53.40 50.36 51.84 355,562 +1.36(+2.70%)
Aug 05, 2014 50.33 51.84 48.89 50.47 462,073 +0.42(+0.84%)
Aug 04, 2014 47.88 50.40 47.88 50.05 485,361 +2.46(+5.17%)
Aug 01, 2014 49.14 49.67 46.00 47.59 960,315 -2.10(-4.22%)
Jul 31, 2014 51.32 52.31 49.07 49.68 515,890 -2.16(-4.17%)
Jul 30, 2014 53.02 53.23 50.80 51.84 405,287 -0.30(-0.57%)
Jul 29, 2014 51.92 52.93 51.92 52.14 218,521 +0.39(+0.75%)
Jul 28, 2014 53.19 53.59 50.80 51.75 439,221 -1.44(-2.71%)
Jul 25, 2014 54.74 54.74 52.57 53.19 292,872 -1.55(-2.82%)
Jul 24, 2014 54.81 55.22 54.11 54.74 173,683 +0.00(+0.00%)
Jul 23, 2014 55.13 55.29 53.94 54.74 275,609 -0.27(-0.48%)
Jul 22, 2014 55.54 55.75 53.37 55.01 425,278 +0.23(+0.41%)
Jul 21, 2014 52.33 55.45 52.12 54.78 507,999 +2.48(+4.74%)
Jul 18, 2014 51.82 53.08 51.28 52.30 563,264 +0.50(+0.96%)
Jul 17, 2014 50.42 52.13 50.42 51.80 370,477 +1.32(+2.62%)
Jul 16, 2014 51.65 52.86 49.92 50.48 575,418 -0.85(-1.65%)
Jul 15, 2014 49.70 51.52 48.64 51.33 423,425 +2.21(+4.51%)
Jul 14, 2014 48.08 49.42 47.94 49.11 321,936 +1.22(+2.54%)
Jul 11, 2014 48.98 48.98 47.58 47.90 258,052 -1.07(-2.19%)
Jul 10, 2014 47.58 49.51 46.99 48.97 508,071 -0.37(-0.75%)
Jul 09, 2014 48.59 49.50 48.05 49.34 339,934 +0.80(+1.64%)
Jul 08, 2014 50.98 51.02 48.12 48.54 674,616 -2.50(-4.90%)
Jul 07, 2014 50.96 52.04 50.31 51.05 397,729 +0.18(+0.35%)
Jul 03, 2014 49.45 50.87 50.87 50.87 219,253 +1.43(+2.90%)
Jul 02, 2014 52.23 52.28 49.01 49.44 722,746 -2.16(-4.18%)
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.