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 (%)
May 29, 2015 25.19 25.66 25.06 25.48 128,041 +0.21(+0.81%)
May 28, 2015 25.36 25.56 25.02 25.28 149,180 -0.32(-1.24%)
May 27, 2015 25.44 26.21 25.25 25.60 156,802 +0.10(+0.40%)
May 26, 2015 25.48 25.57 24.78 25.49 280,085 -0.04(-0.17%)
May 22, 2015 24.99 25.54 25.54 25.54 218,080 +0.22(+0.88%)
May 21, 2015 25.31 25.62 24.92 25.31 480,266 +0.10(+0.41%)
May 20, 2015 26.10 26.16 25.08 25.21 795,647 -1.16(-4.41%)
May 19, 2015 27.00 27.36 25.80 26.37 372,153 -0.87(-3.20%)
May 18, 2015 27.55 27.71 26.77 27.25 286,302 -0.02(-0.06%)
May 15, 2015 26.82 27.41 26.28 27.26 308,783 +0.67(+2.51%)
May 14, 2015 26.60 27.10 26.55 26.60 638,643 -0.55(-2.02%)
May 13, 2015 26.90 27.50 26.72 27.14 368,630 +0.51(+1.93%)
May 12, 2015 26.32 27.19 26.05 26.63 409,687 +0.55(+2.10%)
May 11, 2015 26.00 26.80 25.98 26.08 686,567 -0.74(-2.77%)
May 08, 2015 27.03 27.30 25.95 26.83 483,319 +0.09(+0.32%)
May 07, 2015 28.26 28.26 25.93 26.74 688,162 -0.91(-3.31%)
May 06, 2015 28.22 29.34 27.58 27.66 456,668 -0.80(-2.82%)
May 05, 2015 29.50 29.66 28.43 28.46 281,966 -0.43(-1.48%)
May 04, 2015 29.89 30.04 28.42 28.89 843,441 -0.94(-3.15%)
May 01, 2015 30.33 30.44 29.12 29.83 259,510 -0.36(-1.19%)
Apr 30, 2015 30.33 30.73 29.51 30.19 354,405 -0.15(-0.51%)
Apr 29, 2015 28.69 30.91 28.16 30.34 471,805 +0.99(+3.36%)
Apr 28, 2015 28.30 29.40 28.22 29.35 329,516 +0.74(+2.58%)
Apr 27, 2015 29.40 29.68 28.10 28.62 690,736 -1.33(-4.43%)
Apr 24, 2015 30.53 30.77 29.26 29.94 924,969 -0.93(-3.02%)
Apr 23, 2015 31.12 31.44 30.05 30.87 393,059 -0.23(-0.76%)
Apr 22, 2015 30.68 31.14 30.63 31.11 286,017 +0.30(+0.98%)
Apr 21, 2015 31.64 31.64 30.28 30.81 358,817 -0.87(-2.75%)
Apr 20, 2015 31.90 32.41 31.21 31.68 182,666 -0.14(-0.45%)
Apr 17, 2015 32.99 33.20 31.03 31.82 524,405 -1.38(-4.17%)
Apr 16, 2015 32.86 33.88 32.68 33.20 428,016 -0.04(-0.13%)
Apr 15, 2015 31.59 33.55 31.54 33.25 709,186 +1.10(+3.42%)
Apr 14, 2015 31.06 32.25 31.05 32.15 426,027 +1.11(+3.57%)
Apr 13, 2015 30.03 31.13 29.55 31.04 304,346 +0.86(+2.83%)
Apr 10, 2015 30.91 30.98 30.06 30.18 304,743 -0.71(-2.31%)
Apr 09, 2015 30.35 30.94 30.16 30.90 191,176 +0.45(+1.49%)
Apr 08, 2015 31.47 31.73 30.12 30.44 292,303 -0.89(-2.84%)
Apr 07, 2015 31.77 32.27 31.25 31.33 255,745 -0.58(-1.81%)
Apr 06, 2015 30.75 32.09 30.38 31.91 415,429 +1.29(+4.22%)
Apr 02, 2015 29.51 30.62 30.62 30.62 237,392 +0.72(+2.41%)
Apr 01, 2015 29.97 30.14 29.42 29.90 339,075 +0.49(+1.65%)
Mar 31, 2015 30.29 30.45 29.35 29.41 616,933 -1.24(-4.05%)
Mar 30, 2015 31.53 31.69 30.11 30.65 274,382 -0.29(-0.92%)
Mar 27, 2015 30.81 31.63 30.46 30.94 226,964 -0.11(-0.35%)
Mar 26, 2015 31.87 31.95 29.99 31.05 632,481 -0.39(-1.23%)
Mar 25, 2015 31.09 32.27 30.60 31.43 607,327 +0.46(+1.49%)
Mar 24, 2015 30.53 31.20 29.81 30.97 288,687 +0.49(+1.60%)
Mar 23, 2015 30.43 31.33 30.03 30.49 307,294 -0.05(-0.16%)
Mar 20, 2015 29.66 30.54 29.36 30.54 511,398 +1.18(+4.03%)
Mar 19, 2015 29.05 29.63 28.92 29.35 301,863 -0.31(-1.05%)
Mar 18, 2015 27.79 29.77 27.55 29.66 357,374 +1.58(+5.61%)
Mar 17, 2015 27.47 28.72 27.27 28.09 290,957 +0.55(+2.01%)
Mar 16, 2015 27.52 28.24 27.38 27.53 500,755 -0.70(-2.49%)
Mar 13, 2015 29.03 29.03 27.48 28.24 425,617 -0.82(-2.83%)
Mar 12, 2015 29.18 29.75 28.87 29.06 223,718 +0.12(+0.41%)
Mar 11, 2015 27.94 29.32 27.80 28.94 333,116 +0.77(+2.74%)
Mar 10, 2015 28.87 29.07 27.91 28.17 654,695 -1.18(-4.03%)
Mar 09, 2015 29.06 30.19 29.02 29.35 217,544 +0.29(+1.01%)
Mar 06, 2015 29.61 30.19 28.93 29.06 273,089 -0.82(-2.75%)
Mar 05, 2015 30.50 30.50 29.66 29.88 270,202 -0.62(-2.03%)
Mar 04, 2015 29.47 31.12 28.96 30.50 297,155 +1.15(+3.91%)
Mar 03, 2015 29.25 29.53 29.25 29.35 495,688 +0.13(+0.46%)
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.