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 (%)
Feb 28, 2014 30.40 30.50 29.86 29.90 106,492 -0.30(-1.00%)
Feb 27, 2014 30.18 30.53 29.98 30.20 107,358 +0.13(+0.42%)
Feb 26, 2014 30.18 30.48 29.97 30.07 129,981 -0.14(-0.47%)
Feb 25, 2014 30.76 30.76 29.84 30.22 142,013 -0.45(-1.48%)
Feb 24, 2014 30.02 31.17 29.78 30.67 207,381 +0.89(+2.99%)
Feb 21, 2014 31.68 31.73 29.72 29.78 294,954 -1.74(-5.52%)
Feb 20, 2014 31.32 31.69 31.11 31.52 210,179 +0.32(+1.02%)
Feb 19, 2014 30.81 31.75 30.81 31.20 147,090 +0.28(+0.90%)
Feb 18, 2014 31.42 31.75 30.82 30.92 246,904 -0.37(-1.17%)
Feb 14, 2014 31.09 31.29 31.29 31.29 149,597 +0.19(+0.61%)
Feb 13, 2014 30.89 31.16 30.59 31.10 134,203 +0.21(+0.67%)
Feb 12, 2014 30.69 31.07 30.22 30.89 155,845 +0.65(+2.15%)
Feb 11, 2014 30.26 30.97 30.18 30.24 174,956 +0.21(+0.71%)
Feb 10, 2014 29.82 30.17 29.49 30.03 150,389 +0.56(+1.91%)
Feb 07, 2014 29.57 30.06 29.39 29.46 236,801 +0.25(+0.84%)
Feb 06, 2014 27.91 29.40 27.80 29.22 239,919 +1.29(+4.61%)
Feb 05, 2014 28.64 28.83 27.93 27.93 172,821 -1.03(-3.56%)
Feb 04, 2014 28.02 29.41 28.01 28.96 146,899 +0.99(+3.55%)
Feb 03, 2014 29.34 29.74 27.51 27.97 338,328 -0.99(-3.43%)
Jan 31, 2014 29.53 29.53 28.81 28.96 253,003 -0.95(-3.16%)
Jan 30, 2014 29.82 30.17 29.47 29.91 116,323 +0.44(+1.51%)
Jan 29, 2014 29.22 29.95 29.10 29.46 143,311 +0.27(+0.92%)
Jan 28, 2014 29.47 29.61 28.74 29.19 178,549 -0.01(-0.03%)
Jan 27, 2014 28.78 29.38 28.68 29.20 194,431 +0.35(+1.22%)
Jan 24, 2014 30.08 30.08 28.66 28.85 257,129 -1.07(-3.59%)
Jan 23, 2014 30.39 30.47 29.45 29.92 209,479 -0.47(-1.55%)
Jan 22, 2014 30.05 30.61 29.89 30.39 281,814 +0.84(+2.84%)
Jan 21, 2014 28.59 29.96 28.49 29.55 367,389 +1.26(+4.46%)
Jan 17, 2014 27.53 28.29 28.29 28.29 240,021 +0.80(+2.91%)
Jan 16, 2014 27.01 27.70 26.87 27.49 152,338 +0.63(+2.33%)
Jan 15, 2014 26.69 27.10 26.52 26.87 173,317 +0.17(+0.65%)
Jan 14, 2014 27.09 27.09 26.36 26.69 503,117 -0.60(-2.21%)
Jan 13, 2014 27.61 27.61 26.69 27.30 314,683 -0.32(-1.16%)
Jan 10, 2014 28.09 28.20 27.45 27.62 128,739 -0.47(-1.67%)
Jan 09, 2014 28.59 28.68 28.06 28.09 158,331 -0.23(-0.83%)
Jan 08, 2014 28.59 28.60 28.21 28.32 140,641 -0.23(-0.80%)
Jan 07, 2014 28.85 28.88 28.43 28.55 137,379 +0.25(+0.89%)
Jan 06, 2014 28.77 29.01 28.24 28.30 175,010 -0.07(-0.25%)
Jan 03, 2014 29.50 29.56 27.98 28.37 323,308 -1.00(-3.41%)
Jan 02, 2014 29.75 29.75 29.24 29.37 194,716 -0.38(-1.26%)
Dec 31, 2013 28.82 29.75 29.75 29.75 258,533 +1.38(+4.86%)
Dec 30, 2013 28.15 28.71 28.15 28.37 169,529 +0.48(+1.71%)
Dec 27, 2013 28.15 28.15 27.67 27.89 87,125 -0.04(-0.14%)
Dec 26, 2013 27.99 28.15 27.84 27.93 162,285 +0.24(+0.88%)
Dec 24, 2013 27.81 27.88 27.66 27.69 63,055 +0.12(+0.43%)
Dec 23, 2013 27.57 27.66 27.38 27.57 182,703 +0.24(+0.86%)
Dec 20, 2013 27.57 27.57 27.21 27.34 191,883 -0.03(-0.11%)
Dec 19, 2013 27.41 27.47 27.23 27.37 113,407 +0.16(+0.58%)
Dec 18, 2013 27.23 27.56 27.02 27.21 222,877 +0.16(+0.61%)
Dec 17, 2013 26.76 27.21 26.47 27.05 185,153 +0.39(+1.47%)
Dec 16, 2013 26.87 27.38 26.29 26.65 127,301 +0.11(+0.41%)
Dec 13, 2013 26.91 27.02 26.35 26.54 125,085 -0.12(-0.44%)
Dec 12, 2013 26.16 27.12 26.02 26.66 257,170 +0.40(+1.52%)
Dec 11, 2013 26.29 26.29 25.45 26.26 188,209 +0.22(+0.84%)
Dec 10, 2013 26.57 26.67 25.42 26.04 218,530 -0.40(-1.51%)
Dec 09, 2013 26.71 26.83 26.08 26.44 235,833 +0.05(+0.18%)
Dec 06, 2013 25.55 26.44 25.31 26.40 302,905 +1.05(+4.14%)
Dec 05, 2013 25.17 25.38 24.82 25.35 129,921 +0.39(+1.57%)
Dec 04, 2013 25.36 25.38 24.67 24.95 188,972 -0.27(-1.09%)
Dec 03, 2013 24.47 25.27 24.37 25.23 306,264 +0.95(+3.90%)
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.