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 (%)
Dec 31, 2014 30.26 31.03 31.03 31.03 781,200 +0.34(+1.11%)
Dec 30, 2014 32.00 32.01 30.30 30.69 846,769 -1.69(-5.22%)
Dec 29, 2014 33.50 33.86 32.05 32.38 452,479 -1.10(-3.29%)
Dec 26, 2014 33.80 34.40 32.36 33.48 296,236 +0.02(+0.06%)
Dec 24, 2014 33.00 33.46 33.46 33.46 172,100 +0.64(+1.95%)
Dec 23, 2014 32.61 33.25 32.00 32.82 320,475 +0.47(+1.45%)
Dec 22, 2014 34.60 35.03 32.11 32.35 398,788 -2.47(-7.09%)
Dec 19, 2014 34.49 35.00 32.82 34.82 703,113 +0.96(+2.84%)
Dec 18, 2014 36.19 37.94 33.58 33.86 701,038 -0.75(-2.17%)
Dec 17, 2014 32.11 35.82 32.11 34.61 800,763 +2.60(+8.12%)
Dec 16, 2014 30.38 33.00 30.00 32.01 650,650 +1.11(+3.59%)
Dec 15, 2014 31.50 32.39 30.29 30.90 533,569 +0.09(+0.29%)
Dec 12, 2014 30.64 31.17 28.91 30.81 888,533 -0.57(-1.82%)
Dec 11, 2014 31.94 33.38 31.12 31.38 430,649 -0.66(-2.06%)
Dec 10, 2014 32.85 33.29 31.81 32.04 523,387 -1.58(-4.70%)
Dec 09, 2014 31.73 33.68 31.10 33.62 568,606 +1.61(+5.03%)
Dec 08, 2014 34.97 34.99 31.50 32.01 897,244 -3.67(-10.29%)
Dec 05, 2014 37.17 38.40 35.36 35.68 423,431 -0.95(-2.59%)
Dec 04, 2014 38.49 38.53 36.41 36.63 329,399 -2.03(-5.25%)
Dec 03, 2014 38.23 40.00 37.94 38.66 596,691 +0.69(+1.82%)
Dec 02, 2014 36.47 39.64 36.33 37.97 1,382,155 +2.12(+5.91%)
Dec 01, 2014 35.98 36.45 30.51 35.85 1,878,813 -0.99(-2.69%)
Nov 28, 2014 41.98 42.01 36.13 36.84 1,322,673 -8.34(-18.46%)
Nov 26, 2014 47.68 45.18 45.18 45.18 414,700 -2.82(-5.88%)
Nov 25, 2014 48.27 49.09 47.01 48.00 292,344 -0.09(-0.19%)
Nov 24, 2014 47.88 48.82 47.02 48.09 274,126 -0.03(-0.06%)
Nov 21, 2014 49.60 50.00 47.10 48.12 644,846 -0.96(-1.96%)
Nov 20, 2014 45.54 49.45 45.14 49.08 621,076 +3.27(+7.14%)
Nov 19, 2014 45.17 46.38 44.11 45.81 300,666 +0.40(+0.88%)
Nov 18, 2014 44.17 45.72 44.00 45.41 272,514 +1.47(+3.35%)
Nov 17, 2014 45.06 45.77 43.61 43.94 310,675 -1.86(-4.06%)
Nov 14, 2014 44.75 45.86 43.05 45.80 345,305 +1.30(+2.92%)
Nov 13, 2014 43.35 45.80 41.55 44.50 704,640 +1.18(+2.72%)
Nov 12, 2014 45.20 45.84 43.26 43.32 308,711 -2.06(-4.54%)
Nov 11, 2014 43.95 45.50 42.11 45.38 390,290 +1.35(+3.07%)
Nov 10, 2014 45.31 46.21 43.95 44.03 540,759 +0.11(+0.25%)
Nov 07, 2014 40.58 43.93 40.58 43.92 454,417 +3.64(+9.04%)
Nov 06, 2014 41.50 42.49 39.83 40.28 466,888 -1.40(-3.36%)
Nov 05, 2014 41.41 42.92 41.09 41.68 376,604 +0.64(+1.56%)
Nov 04, 2014 42.50 43.40 39.69 41.04 960,775 -3.22(-7.28%)
Nov 03, 2014 43.07 46.77 43.07 44.26 751,287 +1.13(+2.62%)
Oct 31, 2014 43.12 44.27 41.39 43.13 526,880 +0.70(+1.65%)
Oct 30, 2014 46.16 47.50 42.20 42.43 778,131 -3.96(-8.54%)
Oct 29, 2014 49.40 49.82 46.08 46.39 453,251 -3.43(-6.88%)
Oct 28, 2014 47.10 49.82 46.60 49.82 314,048 +3.06(+6.54%)
Oct 27, 2014 49.91 51.07 45.90 46.76 793,332 -4.31(-8.44%)
Oct 24, 2014 51.25 51.50 49.25 51.07 409,584 -0.16(-0.31%)
Oct 23, 2014 52.23 53.25 50.68 51.23 389,440 +0.62(+1.23%)
Oct 22, 2014 54.30 55.71 49.89 50.61 688,462 -3.69(-6.80%)
Oct 21, 2014 54.75 55.28 52.35 54.30 740,150 +0.74(+1.38%)
Oct 20, 2014 50.17 53.97 49.88 53.56 743,046 +4.07(+8.22%)
Oct 17, 2014 50.84 52.50 48.79 49.49 983,830 +0.49(+1.00%)
Oct 16, 2014 44.35 51.16 44.28 49.00 928,847 +3.47(+7.62%)
Oct 15, 2014 43.59 45.77 42.60 45.53 743,245 +0.71(+1.58%)
Oct 14, 2014 43.31 46.60 41.65 44.82 921,008 +1.83(+4.26%)
Oct 13, 2014 43.03 44.23 43.00 42.99 1,002,425 -0.20(-0.46%)
Oct 10, 2014 40.09 44.40 39.06 43.19 1,328,661 +2.51(+6.17%)
Oct 09, 2014 43.16 43.44 40.56 40.68 1,062,277 -2.48(-5.75%)
Oct 08, 2014 42.59 43.75 40.29 43.16 1,519,151 -0.19(-0.44%)
Oct 07, 2014 45.35 46.00 43.00 43.35 671,311 -2.65(-5.76%)
Oct 06, 2014 48.18 48.28 43.79 46.00 1,074,553 -2.30(-4.76%)
Oct 03, 2014 48.90 49.34 47.23 48.30 625,717 +0.01(+0.02%)
Oct 02, 2014 49.04 49.90 44.69 48.29 1,412,619 -0.34(-0.70%)
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.