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 (%)
Mar 31, 2016 4.239 4.467 4.221 4.362 211,631 +0.11(+2.48%)
Mar 30, 2016 4.546 4.617 4.098 4.256 351,647 +0.00(+0.00%)
Mar 29, 2016 4.045 4.291 3.904 4.256 251,804 +0.15(+3.64%)
Mar 28, 2016 4.476 4.502 3.957 4.107 267,621 -0.32(-7.16%)
Mar 24, 2016 4.318 4.423 4.423 4.423 197,753 -0.02(-0.40%)
Mar 23, 2016 4.775 4.775 4.370 4.441 312,879 -0.44(-9.01%)
Mar 22, 2016 4.705 4.933 4.450 4.881 250,935 +0.15(+3.16%)
Mar 21, 2016 5.223 5.234 4.573 4.731 773,758 -0.54(-10.18%)
Mar 18, 2016 5.681 6.015 5.259 5.267 853,881 -0.36(-6.41%)
Mar 17, 2016 5.153 5.865 5.078 5.628 1,298,450 +0.80(+16.58%)
Mar 16, 2016 4.397 4.968 4.397 4.828 662,568 +0.42(+9.58%)
Mar 15, 2016 4.432 4.475 4.265 4.406 234,727 -0.16(-3.47%)
Mar 14, 2016 4.203 4.573 4.203 4.564 387,454 +0.24(+5.49%)
Mar 11, 2016 4.327 4.467 4.177 4.327 379,303 +0.10(+2.29%)
Mar 10, 2016 4.370 4.370 4.133 4.230 631,156 -0.12(-2.83%)
Mar 09, 2016 4.344 4.573 4.203 4.353 585,791 +0.16(+3.77%)
Mar 08, 2016 4.485 4.617 4.177 4.195 725,881 -0.32(-7.02%)
Mar 07, 2016 4.221 4.837 4.221 4.511 1,024,734 +0.37(+8.92%)
Mar 04, 2016 4.247 4.573 4.080 4.142 1,091,717 +0.00(+0.00%)
Mar 03, 2016 3.913 4.485 3.902 4.142 961,741 +0.19(+4.90%)
Mar 02, 2016 3.377 4.036 3.359 3.948 564,950 +0.55(+16.32%)
Mar 01, 2016 3.561 3.614 3.342 3.394 488,506 -0.05(-1.53%)
Feb 29, 2016 3.210 3.589 3.122 3.447 430,728 +0.19(+5.95%)
Feb 26, 2016 3.324 3.491 3.210 3.254 513,826 +0.02(+0.54%)
Feb 25, 2016 3.526 3.526 3.210 3.236 488,547 -0.27(-7.77%)
Feb 24, 2016 3.755 3.816 3.342 3.509 638,779 -0.33(-8.70%)
Feb 23, 2016 3.878 4.028 3.588 3.843 467,167 +0.24(+6.59%)
Feb 22, 2016 3.869 4.045 3.605 3.605 493,380 -0.09(-2.38%)
Feb 19, 2016 4.045 4.072 3.676 3.693 272,636 -0.42(-10.26%)
Feb 18, 2016 4.265 4.423 4.054 4.115 246,871 -0.06(-1.47%)
Feb 17, 2016 4.028 4.582 4.028 4.177 320,628 +0.18(+4.63%)
Feb 16, 2016 3.860 4.107 3.799 3.992 156,994 +0.19(+5.09%)
Feb 12, 2016 3.676 3.799 3.799 3.799 409,381 +0.28(+8.00%)
Feb 11, 2016 3.597 3.658 3.284 3.518 416,322 -0.18(-4.99%)
Feb 10, 2016 3.790 4.001 3.570 3.702 365,840 -0.12(-3.22%)
Feb 09, 2016 4.379 4.379 3.614 3.825 428,625 -0.58(-13.17%)
Feb 08, 2016 4.916 4.916 4.397 4.406 181,316 -0.56(-11.33%)
Feb 05, 2016 6.068 6.296 4.925 4.968 243,718 -1.24(-19.97%)
Feb 04, 2016 5.496 6.244 5.438 6.208 374,233 +0.77(+14.05%)
Feb 03, 2016 5.443 5.479 4.925 5.443 182,971 +0.06(+1.14%)
Feb 02, 2016 5.162 5.417 5.056 5.382 220,194 +0.04(+0.82%)
Feb 01, 2016 5.188 5.408 4.705 5.338 258,473 +0.10(+1.85%)
Jan 29, 2016 4.608 5.241 4.557 5.241 442,821 +0.70(+15.50%)
Jan 28, 2016 4.564 4.608 4.265 4.538 222,481 +0.18(+4.24%)
Jan 27, 2016 4.265 4.476 4.212 4.353 228,707 +0.09(+2.06%)
Jan 26, 2016 3.984 4.397 3.966 4.265 282,859 +0.41(+10.73%)
Jan 25, 2016 3.913 4.256 3.773 3.852 295,482 -0.32(-7.59%)
Jan 22, 2016 3.957 4.300 3.954 4.168 353,143 +0.35(+9.22%)
Jan 21, 2016 3.561 3.948 3.561 3.816 396,547 +0.15(+4.08%)
Jan 20, 2016 3.685 3.860 3.386 3.667 772,578 -0.20(-5.23%)
Jan 19, 2016 3.852 3.988 3.614 3.869 818,991 +0.02(+0.46%)
Jan 15, 2016 3.790 3.852 3.852 3.852 359,686 -0.19(-4.78%)
Jan 14, 2016 3.887 4.142 3.746 4.045 228,167 +0.12(+3.14%)
Jan 13, 2016 4.441 4.617 3.737 3.922 501,372 -0.49(-11.16%)
Jan 12, 2016 4.925 4.972 4.397 4.414 409,593 -0.40(-8.23%)
Jan 11, 2016 4.845 5.012 4.652 4.810 299,526 -0.04(-0.73%)
Jan 08, 2016 4.925 5.004 4.837 4.845 126,331 -0.04(-0.90%)
Jan 07, 2016 4.731 5.004 4.661 4.889 295,086 +0.04(+0.91%)
Jan 06, 2016 4.810 5.012 4.784 4.845 170,412 -0.07(-1.43%)
Jan 05, 2016 5.100 5.100 4.845 4.916 179,250 -0.20(-3.95%)
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.