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 (%)
Apr 28, 2017 14.70 14.70 13.96 14.15 1,779,592 -0.30(-2.08%)
Apr 27, 2017 15.00 15.00 14.35 14.45 968,481 -0.70(-4.62%)
Apr 26, 2017 14.95 15.65 14.80 15.15 1,404,097 +0.05(+0.33%)
Apr 25, 2017 15.15 15.20 14.50 15.10 1,454,841 +0.35(+2.37%)
Apr 24, 2017 14.30 15.10 14.10 14.75 1,859,192 +0.65(+4.61%)
Apr 21, 2017 14.55 14.60 13.70 14.10 3,179,185 -0.45(-3.09%)
Apr 20, 2017 14.90 14.97 14.37 14.55 1,820,506 -0.15(-1.02%)
Apr 19, 2017 16.15 16.45 14.60 14.70 2,406,539 -1.40(-8.70%)
Apr 18, 2017 15.60 16.35 15.55 16.10 1,356,666 +0.35(+2.22%)
Apr 17, 2017 16.75 16.80 15.55 15.75 2,142,211 -1.00(-5.97%)
Apr 13, 2017 17.45 17.45 16.50 16.75 1,508,523 -0.60(-3.46%)
Apr 12, 2017 18.10 18.15 17.25 17.35 1,318,072 -0.70(-3.88%)
Apr 11, 2017 17.90 18.05 17.10 18.05 1,945,843 +0.15(+0.84%)
Apr 10, 2017 17.85 18.20 17.60 17.90 1,659,773 +0.20(+1.13%)
Apr 07, 2017 17.85 17.90 17.30 17.70 1,039,085 -0.05(-0.28%)
Apr 06, 2017 17.50 18.10 17.50 17.75 908,022 +0.50(+2.90%)
Apr 05, 2017 17.80 18.25 17.15 17.25 1,099,424 -0.25(-1.43%)
Apr 04, 2017 17.50 17.80 17.20 17.50 979,388 +0.40(+2.34%)
Apr 03, 2017 17.50 17.90 16.95 17.10 1,341,755 -0.25(-1.44%)
Mar 31, 2017 16.85 17.50 16.50 17.35 800,228 +0.45(+2.66%)
Mar 30, 2017 17.20 17.50 16.50 16.90 1,362,112 -0.10(-0.59%)
Mar 29, 2017 16.60 17.35 16.50 17.00 1,980,071 +0.45(+2.72%)
Mar 28, 2017 16.10 16.85 15.55 16.55 2,380,694 +1.15(+7.47%)
Mar 27, 2017 15.20 15.85 14.50 15.40 1,454,889 +0.05(+0.33%)
Mar 24, 2017 15.30 15.80 15.05 15.35 2,138,351 +0.50(+3.37%)
Mar 23, 2017 14.20 15.25 13.85 14.85 1,444,353 +0.55(+3.85%)
Mar 22, 2017 13.75 14.45 13.55 14.30 1,938,028 +0.20(+1.42%)
Mar 21, 2017 15.80 15.93 13.90 14.10 3,279,264 -1.65(-10.48%)
Mar 20, 2017 16.65 16.65 15.45 15.75 1,215,846 -0.90(-5.41%)
Mar 17, 2017 16.30 16.90 16.25 16.65 782,608 +0.40(+2.46%)
Mar 16, 2017 16.45 16.60 15.75 16.25 970,596 -0.05(-0.31%)
Mar 15, 2017 16.00 16.60 15.36 16.30 1,266,926 +0.75(+4.82%)
Mar 14, 2017 15.05 15.65 13.95 15.55 2,698,588 +0.05(+0.32%)
Mar 13, 2017 16.00 16.27 15.05 15.50 1,255,910 -0.40(-2.52%)
Mar 10, 2017 15.65 16.15 15.20 15.90 1,692,482 +0.45(+2.91%)
Mar 09, 2017 17.00 17.08 14.05 15.45 6,761,751 -1.80(-10.43%)
Mar 08, 2017 18.30 18.45 16.60 17.25 4,661,704 -1.05(-5.74%)
Mar 07, 2017 18.70 18.70 18.15 18.30 926,126 -0.30(-1.61%)
Mar 06, 2017 18.05 18.60 17.70 18.60 1,425,049 +0.50(+2.76%)
Mar 03, 2017 17.65 18.40 17.45 18.10 2,340,691 +0.50(+2.84%)
Mar 02, 2017 17.85 18.00 17.57 17.60 2,061,762 -0.10(-0.56%)
Mar 01, 2017 17.45 17.95 17.30 17.70 2,548,424 +0.50(+2.91%)
Feb 28, 2017 17.85 18.05 16.90 17.20 3,491,068 -0.60(-3.37%)
Feb 27, 2017 17.50 18.15 17.50 17.80 5,615,516 +0.45(+2.59%)
Feb 24, 2017 17.95 18.45 17.35 17.35 18,614,458 -3.20(-15.57%)
Feb 23, 2017 22.50 22.65 20.35 20.55 1,645,513 -1.40(-6.38%)
Feb 22, 2017 21.25 23.30 21.05 21.95 1,887,645 +0.55(+2.57%)
Feb 21, 2017 21.60 22.20 21.25 21.40 1,222,243 +0.10(+0.47%)
Feb 17, 2017 21.30 21.30 21.30 0 +0.30(+1.43%)
Feb 16, 2017 20.90 21.15 20.30 21.00 477,184 +0.20(+0.96%)
Feb 15, 2017 20.90 21.10 20.50 20.80 359,233 -0.25(-1.19%)
Feb 14, 2017 20.45 21.10 20.16 21.05 437,415 +0.70(+3.44%)
Feb 13, 2017 20.25 20.70 20.10 20.35 352,128 -0.05(-0.25%)
Feb 10, 2017 20.15 20.60 19.85 20.40 629,001 +0.50(+2.51%)
Feb 09, 2017 19.75 20.40 19.73 19.90 620,620 +0.15(+0.76%)
Feb 08, 2017 19.70 19.85 18.65 19.75 919,139 -0.05(-0.25%)
Feb 07, 2017 20.40 21.10 19.60 19.80 772,350 -0.85(-4.12%)
Feb 06, 2017 20.40 21.15 20.35 20.65 1,284,922 +0.25(+1.23%)
Feb 03, 2017 19.70 20.55 19.20 20.40 939,828 +0.95(+4.88%)
Feb 02, 2017 20.00 20.10 19.25 19.45 390,548 -0.40(-2.02%)
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.