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, 2018 3.710 3.780 3.430 3.580 1,999,400 -0.07(-1.92%)
Dec 28, 2018 3.370 3.670 3.330 3.650 2,070,500 +0.24(+7.04%)
Dec 27, 2018 3.490 3.500 3.290 3.410 2,084,286 -0.08(-2.29%)
Dec 26, 2018 3.280 3.650 3.240 3.490 2,843,840 +0.22(+6.73%)
Dec 24, 2018 3.220 3.340 3.190 3.270 1,352,200 -0.01(-0.30%)
Dec 21, 2018 3.540 3.580 3.210 3.280 6,284,800 -0.31(-8.64%)
Dec 20, 2018 3.600 3.680 3.450 3.590 2,101,087 -0.01(-0.28%)
Dec 19, 2018 3.760 3.910 3.500 3.600 3,675,862 -0.31(-7.93%)
Dec 18, 2018 4.130 4.200 3.770 3.910 2,955,323 -0.25(-6.01%)
Dec 17, 2018 4.200 4.240 3.920 4.160 2,554,511 -0.07(-1.65%)
Dec 14, 2018 4.410 4.450 4.150 4.230 2,206,400 -0.24(-5.37%)
Dec 13, 2018 4.650 4.720 4.470 4.470 1,064,113 -0.16(-3.46%)
Dec 12, 2018 4.560 4.750 4.560 4.630 1,241,048 +0.10(+2.21%)
Dec 11, 2018 4.600 4.680 4.450 4.530 1,521,772 +0.02(+0.44%)
Dec 10, 2018 5.000 5.010 4.400 4.510 2,957,594 -0.50(-9.98%)
Dec 07, 2018 5.350 5.520 4.850 5.010 1,591,500 -0.27(-5.11%)
Dec 06, 2018 5.420 5.450 5.040 5.280 1,744,865 -0.12(-2.22%)
Dec 04, 2018 5.800 5.870 5.260 5.400 3,293,100 -0.46(-7.85%)
Dec 03, 2018 6.000 6.150 5.780 5.860 1,600,516 +0.00(+0.00%)
Nov 30, 2018 6.200 6.250 5.730 5.860 2,463,900 -0.42(-6.69%)
Nov 29, 2018 6.420 6.510 6.200 6.280 1,168,857 -0.14(-2.18%)
Nov 28, 2018 6.450 6.650 6.350 6.420 914,765 -0.08(-1.23%)
Nov 27, 2018 6.380 6.590 6.380 6.500 694,179 +0.06(+0.93%)
Nov 26, 2018 6.610 6.800 6.360 6.440 1,009,444 -0.19(-2.87%)
Nov 23, 2018 6.640 6.730 6.400 6.630 594,500 -0.17(-2.50%)
Nov 21, 2018 6.800 6.800 6.800 0 -0.10(-1.45%)
Nov 20, 2018 7.010 7.030 6.580 6.900 1,161,592 -0.24(-3.36%)
Nov 19, 2018 7.400 7.460 6.890 7.140 1,596,837 -0.36(-4.80%)
Nov 16, 2018 7.560 7.780 7.360 7.500 1,826,700 -0.26(-3.35%)
Nov 15, 2018 7.160 8.100 7.080 7.760 3,174,662 +0.52(+7.18%)
Nov 14, 2018 6.450 7.250 6.330 7.240 2,901,528 +0.89(+14.02%)
Nov 13, 2018 6.250 6.590 6.150 6.350 1,959,427 +0.14(+2.25%)
Nov 12, 2018 6.500 6.740 6.150 6.210 1,987,230 -0.26(-4.02%)
Nov 09, 2018 6.290 6.660 6.130 6.470 2,297,400 +0.20(+3.19%)
Nov 08, 2018 6.200 6.470 6.200 6.270 1,994,495 +0.06(+0.97%)
Nov 07, 2018 6.370 6.600 6.172 6.210 1,591,802 -0.15(-2.36%)
Nov 06, 2018 6.230 6.550 6.130 6.360 2,166,507 +0.16(+2.58%)
Nov 05, 2018 6.830 6.870 6.190 6.200 3,585,900 -0.65(-9.49%)
Nov 02, 2018 7.300 7.360 6.710 6.850 3,679,600 -0.66(-8.79%)
Nov 01, 2018 7.610 7.770 7.470 7.510 1,588,066 -0.02(-0.27%)
Oct 31, 2018 7.950 7.950 7.020 7.530 2,655,711 -0.50(-6.23%)
Oct 30, 2018 7.970 8.200 7.640 8.030 1,452,252 +0.10(+1.26%)
Oct 29, 2018 8.600 8.700 7.850 7.930 1,389,039 -0.47(-5.60%)
Oct 26, 2018 7.660 8.430 7.570 8.400 1,906,600 +0.67(+8.67%)
Oct 25, 2018 7.840 8.030 7.690 7.730 1,939,688 +0.02(+0.26%)
Oct 24, 2018 7.500 8.020 7.500 7.710 2,081,739 +0.21(+2.80%)
Oct 23, 2018 7.870 7.920 7.350 7.500 4,537,804 -0.80(-9.64%)
Oct 22, 2018 8.170 8.640 7.910 8.300 5,773,189 -0.45(-5.14%)
Oct 19, 2018 8.980 9.065 8.750 8.750 2,518,200 -0.11(-1.24%)
Oct 18, 2018 9.130 9.300 8.820 8.860 1,914,360 -0.34(-3.70%)
Oct 17, 2018 8.940 9.300 8.620 9.200 4,201,539 -0.29(-3.06%)
Oct 16, 2018 9.830 9.860 9.490 9.490 1,829,155 -0.15(-1.56%)
Oct 15, 2018 10.26 10.29 9.410 9.640 3,708,430 -0.60(-5.86%)
Oct 12, 2018 10.69 10.79 10.13 10.24 1,720,900 -0.23(-2.20%)
Oct 11, 2018 10.37 10.85 10.27 10.47 1,648,588 -0.05(-0.48%)
Oct 10, 2018 11.40 11.44 10.46 10.52 1,636,186 -0.76(-6.74%)
Oct 09, 2018 11.00 11.34 10.67 11.28 2,039,598 +0.26(+2.36%)
Oct 08, 2018 10.50 11.04 10.41 11.02 1,032,310 +0.46(+4.36%)
Oct 05, 2018 10.71 10.75 10.08 10.56 2,974,800 -0.23(-2.13%)
Oct 04, 2018 11.00 11.19 10.76 10.79 1,451,014 -0.28(-2.53%)
Oct 03, 2018 11.10 11.29 10.84 11.07 2,276,259 -0.29(-2.55%)
Oct 02, 2018 11.27 11.55 11.18 11.36 1,078,889 +0.07(+0.62%)
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.