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 (%)
Jan 31, 2017 17.15 17.46 16.97 17.37 311,120 +0.31(+1.80%)
Jan 30, 2017 17.41 17.41 16.71 17.06 492,076 -0.48(-2.76%)
Jan 27, 2017 17.46 17.85 17.39 17.54 612,953 +0.00(+0.00%)
Jan 26, 2017 17.54 17.85 17.02 17.54 1,000,421 +0.18(+1.01%)
Jan 25, 2017 17.15 17.68 17.06 17.37 1,319,191 +0.22(+1.28%)
Jan 24, 2017 16.84 17.50 16.49 17.15 1,910,683 +0.44(+2.63%)
Jan 23, 2017 16.97 17.19 16.38 16.71 736,667 -0.26(-1.55%)
Jan 20, 2017 16.62 17.68 16.62 16.97 957,519 +0.57(+3.49%)
Jan 19, 2017 16.88 17.10 16.31 16.40 511,616 -0.22(-1.32%)
Jan 18, 2017 16.58 16.71 16.40 16.62 719,653 -0.04(-0.26%)
Jan 17, 2017 16.71 16.71 16.44 16.66 449,988 +0.09(+0.53%)
Jan 13, 2017 16.58 16.58 16.58 0 +0.04(+0.27%)
Jan 12, 2017 17.06 17.06 16.18 16.53 410,825 -0.18(-1.05%)
Jan 11, 2017 16.36 16.93 16.36 16.71 648,793 +0.35(+2.15%)
Jan 10, 2017 16.58 16.88 16.00 16.36 603,260 -0.13(-0.80%)
Jan 09, 2017 17.06 17.19 16.00 16.49 1,125,708 -0.66(-3.85%)
Jan 06, 2017 17.76 18.03 16.97 17.15 681,891 -0.62(-3.47%)
Jan 05, 2017 18.55 18.82 17.24 17.76 616,765 -0.70(-3.81%)
Jan 04, 2017 18.20 18.66 17.96 18.47 536,946 +0.40(+2.19%)
Jan 03, 2017 17.85 18.47 17.32 18.07 559,957 +0.66(+3.79%)
Dec 30, 2016 17.41 17.41 17.41 0 -0.04(-0.25%)
Dec 29, 2016 17.50 18.12 17.41 17.46 343,887 -0.13(-0.75%)
Dec 28, 2016 17.76 18.42 17.10 17.59 457,493 -0.09(-0.50%)
Dec 27, 2016 17.24 18.16 17.10 17.68 778,055 +0.57(+3.34%)
Dec 23, 2016 17.10 17.10 17.10 0 +0.66(+4.01%)
Dec 22, 2016 16.53 16.62 16.27 16.44 283,842 -0.04(-0.27%)
Dec 21, 2016 16.53 16.84 16.44 16.49 351,202 +0.00(+0.00%)
Dec 20, 2016 16.27 16.55 15.78 16.49 555,848 +0.40(+2.46%)
Dec 19, 2016 16.27 16.51 15.87 16.09 595,857 -0.26(-1.61%)
Dec 16, 2016 16.14 16.47 15.87 16.36 628,359 +0.31(+1.92%)
Dec 15, 2016 15.13 16.27 15.13 16.05 723,607 +0.62(+3.99%)
Dec 14, 2016 16.00 16.66 15.35 15.43 1,006,934 -0.84(-5.14%)
Dec 13, 2016 16.40 16.49 15.30 16.27 775,681 -0.09(-0.54%)
Dec 12, 2016 17.41 17.41 15.83 16.36 1,181,742 -0.09(-0.53%)
Dec 09, 2016 17.46 17.46 16.18 16.44 918,094 -0.79(-4.59%)
Dec 08, 2016 16.93 17.50 16.71 17.24 563,219 +0.40(+2.35%)
Dec 07, 2016 17.28 17.81 16.80 16.84 609,461 -0.53(-3.04%)
Dec 06, 2016 17.02 17.46 16.97 17.37 458,679 +0.22(+1.28%)
Dec 05, 2016 16.66 17.59 16.66 17.15 1,012,508 +0.97(+5.98%)
Dec 02, 2016 15.61 16.22 15.48 16.18 423,286 +0.53(+3.37%)
Dec 01, 2016 16.27 16.84 15.61 15.65 919,540 -0.40(-2.47%)
Nov 30, 2016 14.91 17.28 14.60 16.05 1,969,454 +2.07(+14.78%)
Nov 29, 2016 13.98 14.16 13.01 13.98 832,771 -0.26(-1.85%)
Nov 28, 2016 14.77 14.91 14.16 14.25 303,891 -0.53(-3.57%)
Nov 25, 2016 15.04 15.21 14.33 14.77 261,138 -0.35(-2.33%)
Nov 23, 2016 15.13 15.13 15.13 0 +0.26(+1.78%)
Nov 22, 2016 15.17 15.48 14.51 14.86 511,666 -0.22(-1.46%)
Nov 21, 2016 14.51 15.43 14.47 15.08 1,283,464 +0.88(+6.19%)
Nov 18, 2016 14.42 14.47 13.89 14.20 457,273 +0.00(+0.00%)
Nov 17, 2016 14.42 14.91 14.13 14.20 577,772 -0.18(-1.22%)
Nov 16, 2016 14.51 14.99 14.11 14.38 820,498 -0.35(-2.39%)
Nov 15, 2016 14.47 14.77 14.29 14.73 532,718 +0.44(+3.08%)
Nov 14, 2016 14.25 14.42 13.81 14.29 947,980 +0.13(+0.93%)
Nov 11, 2016 14.29 14.38 13.76 14.16 1,024,145 -0.31(-2.13%)
Nov 10, 2016 14.47 14.77 14.07 14.47 1,025,727 +0.09(+0.61%)
Nov 09, 2016 13.37 14.99 13.37 14.38 992,829 +1.19(+9.00%)
Nov 08, 2016 12.97 13.87 12.93 13.19 643,746 +0.09(+0.67%)
Nov 07, 2016 12.88 13.41 12.88 13.10 851,124 +0.35(+2.76%)
Nov 04, 2016 12.75 13.15 12.09 12.75 683,740 -0.04(-0.34%)
Nov 03, 2016 13.37 13.89 12.75 12.79 922,592 -0.44(-3.32%)
Nov 02, 2016 13.67 13.94 12.71 13.23 917,328 -0.66(-4.75%)
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.