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 (%)
Feb 27, 2015 35.50 37.14 35.24 36.39 251,707 +1.18(+3.35%)
Feb 26, 2015 35.89 36.28 35.10 35.21 259,253 -0.42(-1.18%)
Feb 25, 2015 36.41 36.50 35.50 35.63 346,467 -0.87(-2.38%)
Feb 24, 2015 36.93 37.02 36.11 36.50 232,862 -0.35(-0.95%)
Feb 23, 2015 36.71 37.14 35.75 36.85 370,410 -0.30(-0.81%)
Feb 20, 2015 37.19 37.96 36.71 37.15 223,822 -0.14(-0.38%)
Feb 19, 2015 37.88 37.88 36.51 37.29 338,713 -1.17(-3.04%)
Feb 18, 2015 38.21 38.83 37.21 38.46 454,754 -0.33(-0.85%)
Feb 17, 2015 38.00 39.26 37.80 38.79 314,345 +0.91(+2.40%)
Feb 13, 2015 37.78 37.88 37.88 37.88 388,200 +0.99(+2.68%)
Feb 12, 2015 36.51 37.23 35.84 36.89 235,896 +1.55(+4.39%)
Feb 11, 2015 36.85 36.87 35.05 35.34 373,690 -1.83(-4.92%)
Feb 10, 2015 39.43 39.43 36.50 37.17 392,019 -1.84(-4.72%)
Feb 09, 2015 38.75 40.00 38.20 39.01 618,223 +1.13(+2.98%)
Feb 06, 2015 37.95 39.90 37.55 37.88 613,304 +0.37(+0.99%)
Feb 05, 2015 35.10 37.98 34.92 37.51 502,388 +2.89(+8.35%)
Feb 04, 2015 35.00 35.80 33.91 34.62 594,329 -1.21(-3.38%)
Feb 03, 2015 34.19 36.70 33.64 35.83 1,187,555 +3.32(+10.21%)
Feb 02, 2015 33.08 33.24 32.20 32.51 274,049 -0.12(-0.37%)
Jan 30, 2015 31.83 33.42 31.47 32.63 274,183 +0.33(+1.02%)
Jan 29, 2015 33.45 33.45 31.50 32.30 436,822 -1.19(-3.55%)
Jan 28, 2015 34.80 34.99 33.39 33.49 332,602 -1.54(-4.40%)
Jan 27, 2015 35.14 35.90 34.60 35.03 281,945 -0.41(-1.16%)
Jan 26, 2015 34.85 36.08 34.85 35.44 310,305 +0.35(+1.00%)
Jan 23, 2015 37.83 37.99 34.12 35.09 559,662 -2.51(-6.68%)
Jan 22, 2015 37.54 38.24 35.87 37.60 696,389 +0.60(+1.62%)
Jan 21, 2015 36.43 39.59 35.85 37.00 885,003 +0.98(+2.72%)
Jan 20, 2015 34.85 36.62 33.62 36.02 378,224 +1.25(+3.60%)
Jan 16, 2015 34.59 35.86 33.84 34.77 603,850 +1.51(+4.54%)
Jan 15, 2015 32.69 33.85 31.86 33.26 468,460 +1.02(+3.16%)
Jan 14, 2015 31.49 32.62 30.98 32.24 383,996 +0.44(+1.38%)
Jan 13, 2015 32.37 32.84 30.91 31.80 318,796 -0.49(-1.52%)
Jan 12, 2015 33.04 33.21 31.62 32.29 467,787 -1.31(-3.90%)
Jan 09, 2015 31.83 33.60 31.50 33.60 666,030 +2.08(+6.60%)
Jan 08, 2015 30.38 32.49 29.80 31.52 448,756 +1.60(+5.35%)
Jan 07, 2015 29.73 30.25 29.45 29.92 319,528 +0.62(+2.12%)
Jan 06, 2015 29.65 30.04 28.23 29.30 744,931 -0.83(-2.75%)
Jan 05, 2015 30.17 30.49 28.95 30.13 791,992 -0.88(-2.84%)
Jan 02, 2015 30.94 31.93 29.76 31.01 467,509 -0.02(-0.06%)
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%)
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.