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, 2015 7.097 7.475 6.543 6.587 985,735 -0.35(-5.07%)
Sep 29, 2015 7.668 7.730 6.604 6.938 998,317 -0.49(-6.63%)
Sep 28, 2015 8.055 8.090 7.360 7.431 967,441 -0.69(-8.45%)
Sep 25, 2015 8.890 9.005 8.081 8.117 1,603,427 -1.28(-13.58%)
Sep 24, 2015 8.864 9.488 8.838 9.392 447,793 +0.45(+5.01%)
Sep 23, 2015 9.673 9.823 8.934 8.943 624,371 -0.71(-7.38%)
Sep 22, 2015 10.37 10.38 9.559 9.656 758,982 -0.77(-7.42%)
Sep 21, 2015 11.07 11.21 10.38 10.43 434,337 -0.34(-3.18%)
Sep 18, 2015 11.26 11.26 10.46 10.77 1,248,770 -0.76(-6.56%)
Sep 17, 2015 12.03 12.03 11.26 11.53 407,556 -0.49(-4.10%)
Sep 16, 2015 11.86 12.36 11.71 12.02 365,900 +0.34(+2.94%)
Sep 15, 2015 11.41 11.87 11.33 11.68 302,925 +0.24(+2.08%)
Sep 14, 2015 11.04 11.57 10.80 11.44 372,317 +0.32(+2.85%)
Sep 11, 2015 11.25 11.67 11.05 11.12 618,665 -0.32(-2.77%)
Sep 10, 2015 11.78 11.90 11.39 11.44 652,197 -0.32(-2.69%)
Sep 09, 2015 12.62 12.96 11.67 11.76 456,349 -0.86(-6.83%)
Sep 08, 2015 13.31 13.37 12.33 12.62 421,120 -0.08(-0.62%)
Sep 04, 2015 13.19 12.70 12.70 12.70 389,025 -0.73(-5.44%)
Sep 03, 2015 12.97 13.80 12.75 13.43 527,367 +0.47(+3.67%)
Sep 02, 2015 13.15 13.40 12.18 12.95 427,136 +0.03(+0.20%)
Sep 01, 2015 13.93 14.03 12.91 12.93 583,244 -1.81(-12.29%)
Aug 31, 2015 13.98 15.17 13.23 14.74 547,255 +0.62(+4.42%)
Aug 28, 2015 12.75 14.42 12.75 14.11 613,530 +1.27(+9.86%)
Aug 27, 2015 11.65 12.87 11.52 12.85 517,310 +1.56(+13.79%)
Aug 26, 2015 11.57 11.57 10.79 11.29 474,321 +0.32(+2.88%)
Aug 25, 2015 10.99 11.43 10.67 10.97 570,490 +0.45(+4.26%)
Aug 24, 2015 10.41 10.99 9.779 10.53 528,502 -0.60(-5.38%)
Aug 21, 2015 10.96 11.61 10.90 11.12 544,930 -0.08(-0.71%)
Aug 20, 2015 12.64 12.79 11.02 11.20 884,739 -1.11(-9.00%)
Aug 19, 2015 13.28 13.42 12.16 12.31 601,376 -1.17(-8.68%)
Aug 18, 2015 13.99 14.02 13.37 13.48 290,918 -0.35(-2.54%)
Aug 17, 2015 13.68 13.99 13.30 13.83 459,931 -0.16(-1.13%)
Aug 14, 2015 14.28 14.54 13.77 13.99 275,834 -0.11(-0.81%)
Aug 13, 2015 14.18 14.41 13.04 14.11 568,478 -0.19(-1.35%)
Aug 12, 2015 14.66 15.07 14.18 14.30 432,686 -0.37(-2.52%)
Aug 11, 2015 14.72 14.92 14.11 14.67 678,237 -0.66(-4.30%)
Aug 10, 2015 14.29 15.50 13.70 15.33 708,627 +0.68(+4.62%)
Aug 07, 2015 14.76 15.26 14.08 14.65 417,709 -0.50(-3.31%)
Aug 06, 2015 13.47 15.16 13.42 15.15 603,620 +1.68(+12.47%)
Aug 05, 2015 13.42 13.70 13.42 13.47 446,916 +0.20(+1.52%)
Aug 04, 2015 13.75 13.79 13.23 13.27 434,346 -0.54(-3.89%)
Aug 03, 2015 14.64 14.64 13.36 13.81 688,512 -0.96(-6.52%)
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.