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 (%)
Mar 28, 2013 18.59 18.79 18.48 18.65 178,455 +0.15(+0.81%)
Mar 27, 2013 18.52 18.58 18.37 18.50 123,284 +0.02(+0.11%)
Mar 26, 2013 18.56 18.56 18.40 18.48 102,658 +0.01(+0.05%)
Mar 25, 2013 18.67 18.68 18.37 18.47 207,617 +0.06(+0.33%)
Mar 22, 2013 18.50 18.84 18.36 18.41 128,287 +0.01(+0.05%)
Mar 21, 2013 18.41 18.50 18.26 18.40 168,450 +0.05(+0.27%)
Mar 20, 2013 18.33 18.50 18.28 18.35 63,062 +0.02(+0.11%)
Mar 19, 2013 18.36 18.51 18.31 18.33 122,982 +0.04(+0.22%)
Mar 18, 2013 18.59 18.70 18.23 18.29 114,295 -0.15(-0.81%)
Mar 15, 2013 18.43 18.50 18.31 18.44 178,031 +0.09(+0.49%)
Mar 14, 2013 18.48 18.58 18.32 18.35 81,309 -0.09(-0.49%)
Mar 13, 2013 18.50 18.50 18.15 18.44 102,653 -0.06(-0.32%)
Mar 12, 2013 18.50 18.50 18.35 18.50 130,592 +0.07(+0.38%)
Mar 11, 2013 18.82 18.86 18.40 18.43 76,967 -0.39(-2.07%)
Mar 08, 2013 18.69 19.04 18.63 18.82 249,119 +0.12(+0.64%)
Mar 07, 2013 18.26 18.80 18.25 18.70 196,484 +0.57(+3.14%)
Mar 06, 2013 18.42 18.50 18.11 18.13 163,083 -0.18(-0.98%)
Mar 05, 2013 18.50 18.92 18.21 18.31 288,350 +0.11(+0.60%)
Mar 04, 2013 18.34 18.69 18.20 18.20 141,961 -0.27(-1.49%)
Mar 01, 2013 18.97 18.97 18.27 18.47 111,245 -0.28(-1.47%)
Feb 28, 2013 19.47 19.53 18.50 18.75 179,112 -0.71(-3.65%)
Feb 27, 2013 18.98 19.66 18.56 19.46 272,557 +0.73(+3.90%)
Feb 26, 2013 17.40 18.96 17.29 18.73 319,102 +1.14(+6.48%)
Feb 22, 2013 17.50 17.90 17.40 17.59 87,594 -0.01(-0.06%)
Feb 21, 2013 17.49 17.60 17.11 17.60 130,713 +0.09(+0.51%)
Feb 20, 2013 17.60 17.71 17.40 17.51 102,487 -0.12(-0.68%)
Feb 19, 2013 17.85 18.00 17.45 17.63 190,609 +0.08(+0.48%)
Feb 15, 2013 17.73 17.83 17.40 17.55 110,546 +0.01(+0.03%)
Feb 14, 2013 17.35 17.64 17.35 17.54 117,007 +0.14(+0.80%)
Feb 13, 2013 17.43 17.71 17.35 17.40 136,302 -0.03(-0.17%)
Feb 12, 2013 17.64 17.64 17.40 17.43 69,413 -0.07(-0.40%)
Feb 11, 2013 17.77 17.94 17.45 17.50 122,230 -0.02(-0.11%)
Feb 08, 2013 17.75 17.85 17.43 17.52 112,209 -0.35(-1.96%)
Feb 07, 2013 17.40 17.90 17.36 17.87 101,225 +0.40(+2.29%)
Feb 06, 2013 17.52 17.61 17.36 17.47 92,007 -0.03(-0.17%)
Feb 04, 2013 17.55 17.79 17.26 17.50 183,820 -0.15(-0.85%)
Feb 01, 2013 16.65 18.13 16.58 17.65 281,904 +0.74(+4.38%)
Jan 31, 2013 17.44 17.50 16.67 16.91 282,032 -0.43(-2.48%)
Jan 30, 2013 17.68 17.99 17.27 17.34 114,541 -0.77(-4.25%)
Jan 29, 2013 18.34 18.34 18.02 18.11 154,571 -0.23(-1.25%)
Jan 28, 2013 18.95 18.96 18.17 18.34 228,418 -0.62(-3.27%)
Jan 25, 2013 18.28 19.14 18.18 18.96 171,664 +0.80(+4.41%)
Jan 24, 2013 18.40 18.40 18.00 18.16 142,467 +0.11(+0.61%)
Jan 23, 2013 17.67 18.22 17.67 18.05 169,700 +0.38(+2.15%)
Jan 22, 2013 17.26 18.09 17.25 17.67 231,497 +0.67(+3.94%)
Jan 18, 2013 16.59 17.61 16.57 17.00 377,649 +0.48(+2.91%)
Jan 17, 2013 16.25 16.58 16.20 16.52 131,038 +0.34(+2.10%)
Jan 16, 2013 16.30 16.36 16.00 16.18 168,079 +0.00(+0.00%)
Jan 15, 2013 16.42 16.73 15.00 16.18 542,545 -0.21(-1.28%)
Jan 14, 2013 16.03 16.50 16.00 16.39 637,228 +0.39(+2.44%)
Jan 11, 2013 16.00 16.10 15.85 16.00 105,720 -0.01(-0.06%)
Jan 10, 2013 15.87 16.05 15.80 16.01 102,771 +0.20(+1.27%)
Jan 09, 2013 15.83 15.90 15.79 15.81 77,144 +0.02(+0.13%)
Jan 08, 2013 15.75 15.86 15.67 15.79 127,899 +0.15(+0.96%)
Jan 07, 2013 15.62 15.77 15.53 15.64 117,341 +0.07(+0.45%)
Jan 04, 2013 15.55 15.81 15.43 15.57 427,955 -0.01(-0.06%)
Jan 03, 2013 15.62 15.72 15.51 15.58 88,337 +0.10(+0.65%)
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.