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 (%)
Oct 31, 2016 16.50 17.10 16.25 16.95 559,519 +0.15(+0.89%)
Oct 28, 2016 17.15 17.35 16.50 16.80 414,649 -0.45(-2.61%)
Oct 27, 2016 17.50 18.25 17.25 17.25 271,251 -0.25(-1.43%)
Oct 26, 2016 17.65 17.95 17.00 17.50 872,934 -0.75(-4.11%)
Oct 25, 2016 18.30 18.90 18.20 18.25 564,621 -0.05(-0.27%)
Oct 24, 2016 17.80 18.40 17.60 18.30 627,618 +0.50(+2.81%)
Oct 21, 2016 17.40 17.95 17.00 17.80 321,833 +0.35(+2.01%)
Oct 20, 2016 17.40 17.50 16.70 17.45 812,359 +0.05(+0.29%)
Oct 19, 2016 17.60 18.00 17.20 17.40 1,794,601 -0.05(-0.29%)
Oct 18, 2016 17.60 17.88 17.30 17.45 508,624 +0.40(+2.35%)
Oct 17, 2016 17.55 17.95 16.90 17.05 483,818 -0.42(-2.40%)
Oct 14, 2016 17.11 17.66 16.63 17.47 772,090 +0.56(+3.31%)
Oct 13, 2016 16.47 17.06 16.02 16.91 366,596 +0.28(+1.68%)
Oct 12, 2016 16.55 17.30 16.52 16.63 390,593 -0.03(-0.18%)
Oct 11, 2016 17.38 17.50 16.60 16.66 682,065 -0.72(-4.14%)
Oct 10, 2016 17.95 18.50 17.13 17.38 712,283 -0.34(-1.92%)
Oct 07, 2016 17.19 18.34 17.19 17.72 891,837 +0.54(+3.14%)
Oct 06, 2016 16.50 17.55 16.50 17.18 1,026,992 +0.68(+4.12%)
Oct 05, 2016 16.24 16.99 15.92 16.50 798,256 +0.71(+4.50%)
Oct 04, 2016 15.91 16.35 15.65 15.79 528,812 -0.23(-1.44%)
Oct 03, 2016 15.40 16.03 14.92 16.02 592,022 +0.68(+4.43%)
Sep 30, 2016 15.28 16.06 15.26 15.34 781,170 +0.25(+1.66%)
Sep 29, 2016 15.30 15.90 15.00 15.09 735,120 -0.06(-0.40%)
Sep 28, 2016 14.99 15.75 14.39 15.15 1,046,046 +0.69(+4.77%)
Sep 27, 2016 14.31 14.55 13.61 14.46 664,266 -0.05(-0.34%)
Sep 26, 2016 14.71 14.98 14.51 14.51 271,221 +0.02(+0.14%)
Sep 23, 2016 15.25 15.30 14.40 14.49 505,394 -0.76(-4.98%)
Sep 22, 2016 15.89 16.13 15.11 15.25 605,641 -0.18(-1.17%)
Sep 21, 2016 15.01 15.73 15.01 15.43 644,691 +0.54(+3.63%)
Sep 20, 2016 14.54 15.08 14.37 14.89 854,009 +0.39(+2.69%)
Sep 19, 2016 14.51 14.85 14.48 14.50 295,302 +0.18(+1.26%)
Sep 16, 2016 14.77 14.95 14.19 14.32 809,447 -0.67(-4.47%)
Sep 15, 2016 14.94 15.53 14.88 14.99 443,032 +0.22(+1.49%)
Sep 14, 2016 15.12 16.03 14.74 14.77 786,436 -0.58(-3.78%)
Sep 13, 2016 15.54 15.61 14.92 15.35 556,601 -0.54(-3.40%)
Sep 12, 2016 15.15 16.12 14.91 15.89 713,302 +0.27(+1.73%)
Sep 09, 2016 16.42 16.42 14.86 15.62 817,524 -0.70(-4.29%)
Sep 08, 2016 16.36 16.81 16.25 16.32 1,047,821 +0.12(+0.74%)
Sep 07, 2016 16.07 16.21 15.37 16.20 1,155,032 +0.32(+2.02%)
Sep 06, 2016 15.19 15.96 15.07 15.88 1,107,748 +0.85(+5.66%)
Sep 02, 2016 14.25 15.03 15.03 15.03 1,025,800 +1.04(+7.43%)
Sep 01, 2016 13.59 14.25 13.51 13.99 563,438 +0.23(+1.67%)
Aug 31, 2016 13.39 13.83 13.16 13.76 369,459 +0.26(+1.93%)
Aug 30, 2016 13.96 14.10 13.41 13.50 635,546 -0.36(-2.60%)
Aug 29, 2016 13.37 13.90 13.32 13.86 535,562 +0.41(+3.05%)
Aug 26, 2016 13.25 13.71 12.96 13.45 574,410 +0.29(+2.20%)
Aug 25, 2016 12.80 13.20 12.65 13.16 359,793 +0.37(+2.89%)
Aug 24, 2016 13.36 13.44 12.68 12.79 529,834 -0.76(-5.61%)
Aug 23, 2016 13.18 14.05 12.87 13.55 561,134 +0.35(+2.65%)
Aug 22, 2016 13.75 13.75 13.01 13.20 528,284 -0.74(-5.31%)
Aug 19, 2016 13.98 13.98 13.37 13.94 619,899 -0.04(-0.29%)
Aug 18, 2016 13.63 14.22 13.37 13.98 644,168 +0.53(+3.94%)
Aug 17, 2016 13.48 13.68 13.20 13.45 292,909 -0.11(-0.81%)
Aug 16, 2016 13.22 13.67 13.20 13.56 690,984 +0.33(+2.49%)
Aug 15, 2016 13.34 13.54 13.11 13.23 512,078 +0.15(+1.15%)
Aug 12, 2016 13.11 13.36 12.91 13.08 487,285 -0.17(-1.28%)
Aug 11, 2016 13.23 13.49 12.49 13.25 6,013,279 +0.38(+2.95%)
Aug 10, 2016 13.49 13.71 12.67 12.87 414,460 -0.58(-4.31%)
Aug 09, 2016 13.80 13.82 13.34 13.45 420,184 -0.27(-1.97%)
Aug 08, 2016 13.00 13.76 13.00 13.72 549,950 +0.85(+6.60%)
Aug 05, 2016 12.90 13.62 12.75 12.87 602,125 +0.10(+0.78%)
Aug 04, 2016 12.05 13.02 12.00 12.77 614,985 +0.63(+5.19%)
Aug 03, 2016 11.44 12.45 11.30 12.14 961,354 +0.80(+7.05%)
Aug 02, 2016 10.61 11.80 10.55 11.34 916,399 +0.34(+3.09%)
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.