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 (%)
Aug 31, 2016 13.39 13.83 13.16 13.76 369,459 +0.26(+1.93%)
Aug 30, 2016 13.96 14.10 13.41 13.50 635,546 -0.36(-2.60%)
Aug 29, 2016 13.37 13.90 13.32 13.86 535,562 +0.41(+3.05%)
Aug 26, 2016 13.25 13.71 12.96 13.45 574,410 +0.29(+2.20%)
Aug 25, 2016 12.80 13.20 12.65 13.16 359,793 +0.37(+2.89%)
Aug 24, 2016 13.36 13.44 12.68 12.79 529,834 -0.76(-5.61%)
Aug 23, 2016 13.18 14.05 12.87 13.55 561,134 +0.35(+2.65%)
Aug 22, 2016 13.75 13.75 13.01 13.20 528,284 -0.74(-5.31%)
Aug 19, 2016 13.98 13.98 13.37 13.94 619,899 -0.04(-0.29%)
Aug 18, 2016 13.63 14.22 13.37 13.98 644,168 +0.53(+3.94%)
Aug 17, 2016 13.48 13.68 13.20 13.45 292,909 -0.11(-0.81%)
Aug 16, 2016 13.22 13.67 13.20 13.56 690,984 +0.33(+2.49%)
Aug 15, 2016 13.34 13.54 13.11 13.23 512,078 +0.15(+1.15%)
Aug 12, 2016 13.11 13.36 12.91 13.08 487,285 -0.17(-1.28%)
Aug 11, 2016 13.23 13.49 12.49 13.25 6,013,279 +0.38(+2.95%)
Aug 10, 2016 13.49 13.71 12.67 12.87 414,460 -0.58(-4.31%)
Aug 09, 2016 13.80 13.82 13.34 13.45 420,184 -0.27(-1.97%)
Aug 08, 2016 13.00 13.76 13.00 13.72 549,950 +0.85(+6.60%)
Aug 05, 2016 12.90 13.62 12.75 12.87 602,125 +0.10(+0.78%)
Aug 04, 2016 12.05 13.02 12.00 12.77 614,985 +0.63(+5.19%)
Aug 03, 2016 11.44 12.45 11.30 12.14 961,354 +0.80(+7.05%)
Aug 02, 2016 10.61 11.80 10.55 11.34 916,399 +0.34(+3.09%)
Aug 01, 2016 11.56 11.84 10.81 11.00 785,491 -0.57(-4.93%)
Jul 29, 2016 11.33 11.99 11.20 11.57 597,055 +0.15(+1.31%)
Jul 28, 2016 11.04 11.43 10.87 11.42 308,429 +0.43(+3.91%)
Jul 27, 2016 11.10 11.26 10.70 10.99 320,262 -0.03(-0.27%)
Jul 26, 2016 11.00 11.43 10.62 11.02 600,263 -0.08(-0.72%)
Jul 25, 2016 11.74 11.74 11.03 11.10 314,849 -0.80(-6.72%)
Jul 22, 2016 11.55 11.94 11.10 11.90 608,334 +0.38(+3.30%)
Jul 21, 2016 12.25 12.43 11.40 11.52 450,688 -0.65(-5.34%)
Jul 20, 2016 11.95 12.48 11.55 12.17 514,221 +0.05(+0.41%)
Jul 19, 2016 12.28 12.50 11.98 12.12 316,733 -0.07(-0.57%)
Jul 18, 2016 12.49 12.62 11.75 12.19 438,907 -0.31(-2.48%)
Jul 15, 2016 12.43 12.60 11.64 12.50 680,823 -0.16(-1.26%)
Jul 14, 2016 12.91 13.40 12.60 12.66 620,354 -0.04(-0.31%)
Jul 13, 2016 13.72 13.73 12.50 12.70 618,406 -1.06(-7.70%)
Jul 12, 2016 13.54 13.91 13.32 13.76 377,407 +0.68(+5.20%)
Jul 11, 2016 13.61 13.95 13.06 13.08 578,335 +0.29(+2.27%)
Jul 08, 2016 12.82 13.22 12.55 12.79 350,151 +0.15(+1.19%)
Jul 07, 2016 13.19 13.53 12.33 12.64 292,692 -0.20(-1.56%)
Jul 06, 2016 12.90 13.16 12.57 12.84 223,648 -0.18(-1.38%)
Jul 05, 2016 13.70 13.70 12.41 13.02 484,590 -0.80(-5.79%)
Jul 01, 2016 13.07 13.82 13.82 13.82 622,100 +0.75(+5.74%)
Jun 30, 2016 12.74 13.10 12.34 13.07 454,884 +0.40(+3.16%)
Jun 29, 2016 11.86 12.70 11.84 12.67 796,850 +1.06(+9.13%)
Jun 28, 2016 11.35 12.04 11.29 11.61 590,813 +0.69(+6.32%)
Jun 27, 2016 11.39 11.39 10.33 10.92 907,529 -0.62(-5.37%)
Jun 24, 2016 11.42 12.00 11.17 11.54 677,784 -0.62(-5.10%)
Jun 23, 2016 12.23 12.32 11.82 12.16 437,666 +0.14(+1.16%)
Jun 22, 2016 12.31 12.88 11.91 12.02 685,011 -0.18(-1.48%)
Jun 21, 2016 11.72 12.50 11.63 12.20 730,622 +0.28(+2.35%)
Jun 20, 2016 11.62 12.05 11.50 11.92 520,314 +0.68(+6.05%)
Jun 17, 2016 10.72 11.44 10.72 11.24 969,150 +0.73(+6.95%)
Jun 16, 2016 11.23 11.44 10.47 10.51 1,040,142 -0.72(-6.41%)
Jun 15, 2016 11.68 11.89 11.12 11.23 3,880,505 -0.70(-5.87%)
Jun 14, 2016 11.76 12.14 11.25 11.93 769,005 +0.10(+0.85%)
Jun 13, 2016 10.92 12.00 10.66 11.83 756,622 +0.26(+2.25%)
Jun 10, 2016 11.39 12.68 11.15 11.57 1,070,550 -0.13(-1.11%)
Jun 09, 2016 11.25 12.10 10.75 11.70 1,412,165 +0.22(+1.92%)
Jun 08, 2016 11.75 12.43 11.31 11.48 1,103,494 -0.07(-0.61%)
Jun 07, 2016 11.77 11.89 11.27 11.55 847,974 -0.10(-0.86%)
Jun 06, 2016 10.90 11.99 10.67 11.65 1,624,767 +0.90(+8.37%)
Jun 03, 2016 8.810 10.75 8.810 10.75 1,683,752 +1.87(+21.06%)
Jun 02, 2016 8.920 9.250 8.730 8.880 434,760 -0.12(-1.33%)
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.