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 (%)
Jan 31, 2018 12.05 12.05 11.47 11.69 2,117,944 -0.05(-0.39%)
Jan 30, 2018 11.87 12.09 11.83 11.74 1,900,881 -0.36(-2.95%)
Jan 29, 2018 12.18 12.23 11.83 12.09 2,430,423 -0.04(-0.37%)
Jan 26, 2018 12.01 12.18 11.78 12.14 1,815,957 +0.27(+2.26%)
Jan 25, 2018 12.41 12.41 11.78 11.87 1,834,556 -0.27(-2.21%)
Jan 24, 2018 12.54 12.54 12.05 12.14 2,417,709 -0.27(-2.16%)
Jan 23, 2018 12.54 12.54 12.05 12.41 4,050,718 +0.27(+2.21%)
Jan 22, 2018 11.56 12.18 11.47 12.14 5,708,821 +1.12(+10.12%)
Jan 19, 2018 11.25 11.34 10.89 11.02 2,246,180 +0.31(+2.92%)
Jan 18, 2018 10.76 10.80 10.49 10.71 1,124,845 -0.04(-0.41%)
Jan 17, 2018 10.71 11.07 10.54 10.76 1,541,255 +0.04(+0.42%)
Jan 16, 2018 11.47 11.65 10.62 10.71 2,932,761 -0.67(-5.88%)
Jan 12, 2018 11.38 11.38 11.38 0 +0.04(+0.39%)
Jan 11, 2018 11.07 11.40 10.93 11.34 2,788,253 +0.31(+2.83%)
Jan 10, 2018 10.89 11.20 10.73 11.02 2,051,121 +0.22(+2.07%)
Jan 09, 2018 10.49 10.84 10.40 10.80 1,862,349 +0.31(+2.98%)
Jan 08, 2018 10.22 10.62 10.00 10.49 1,329,343 +0.31(+3.07%)
Jan 05, 2018 10.26 10.31 9.997 10.18 1,399,998 -0.09(-0.87%)
Jan 04, 2018 10.13 10.40 10.04 10.26 2,047,726 +0.22(+2.22%)
Jan 03, 2018 9.818 10.18 9.707 10.04 2,063,990 +0.31(+3.21%)
Jan 02, 2018 9.595 9.907 9.417 9.729 1,543,518 +0.18(+1.87%)
Dec 29, 2017 9.550 9.550 9.550 0 +0.31(+3.38%)
Dec 28, 2017 9.060 9.238 8.926 9.238 1,551,163 +0.27(+2.99%)
Dec 27, 2017 9.193 9.283 8.970 8.970 1,563,701 -0.31(-3.37%)
Dec 26, 2017 9.015 9.372 8.970 9.283 1,480,042 +0.36(+4.00%)
Dec 22, 2017 9.015 9.060 8.747 8.926 1,948,801 -0.04(-0.50%)
Dec 21, 2017 8.881 9.149 8.658 8.970 1,672,457 +0.09(+1.00%)
Dec 20, 2017 9.149 9.238 8.658 8.881 2,692,613 -0.22(-2.45%)
Dec 19, 2017 9.684 9.684 8.970 9.104 2,252,743 -0.58(-5.99%)
Dec 18, 2017 9.595 9.818 9.417 9.684 1,604,784 +0.13(+1.40%)
Dec 15, 2017 9.729 9.729 9.550 9.550 1,360,341 -0.09(-0.93%)
Dec 14, 2017 9.684 9.907 9.595 9.640 981,156 -0.09(-0.92%)
Dec 13, 2017 9.952 9.991 9.563 9.729 2,655,773 -0.22(-2.24%)
Dec 12, 2017 10.26 10.36 9.831 9.952 2,193,077 -0.13(-1.33%)
Dec 11, 2017 9.461 10.09 9.417 10.09 3,548,915 +0.62(+6.60%)
Dec 08, 2017 9.283 9.640 9.149 9.461 1,880,402 +0.45(+4.95%)
Dec 07, 2017 9.104 9.238 8.926 9.015 1,543,684 +0.09(+1.00%)
Dec 06, 2017 9.372 9.394 8.841 8.926 1,698,139 -0.49(-5.21%)
Dec 05, 2017 9.461 9.550 9.238 9.417 1,237,657 -0.09(-0.94%)
Dec 04, 2017 9.550 9.818 9.372 9.506 2,537,804 +0.13(+1.43%)
Dec 01, 2017 9.417 9.640 9.417 9.372 2,505,630 +0.00(+0.00%)
Nov 30, 2017 9.193 9.461 9.149 9.372 2,074,645 +0.27(+2.94%)
Nov 29, 2017 8.881 9.238 8.881 9.104 4,315,089 +0.22(+2.51%)
Nov 28, 2017 8.881 9.100 8.836 8.881 2,468,838 +0.00(+0.00%)
Nov 27, 2017 8.926 9.015 8.703 8.881 2,517,719 -0.09(-0.99%)
Nov 24, 2017 8.703 9.015 8.694 8.970 1,344,957 +0.31(+3.61%)
Nov 22, 2017 8.390 8.680 8.390 8.658 1,949,919 +0.36(+4.30%)
Nov 21, 2017 8.569 8.725 8.122 8.301 2,567,771 -0.27(-3.13%)
Nov 20, 2017 8.524 8.569 8.345 8.569 1,731,245 +0.09(+1.05%)
Nov 17, 2017 8.390 8.613 8.368 8.479 2,342,887 +0.18(+2.15%)
Nov 16, 2017 8.301 8.613 8.212 8.301 2,100,124 +0.04(+0.54%)
Nov 15, 2017 8.524 9.104 8.256 8.256 2,472,971 -0.40(-4.64%)
Nov 14, 2017 9.015 9.060 8.537 8.658 2,648,923 -0.36(-3.96%)
Nov 13, 2017 9.417 9.439 9.015 9.015 2,054,931 -0.40(-4.27%)
Nov 10, 2017 9.372 9.506 9.060 9.417 2,300,245 +0.00(+0.00%)
Nov 09, 2017 9.015 9.461 8.881 9.417 2,299,475 +0.36(+3.94%)
Nov 08, 2017 9.149 9.283 8.970 9.060 1,338,881 -0.13(-1.46%)
Nov 07, 2017 9.461 9.774 9.193 9.193 4,425,233 -0.18(-1.90%)
Nov 06, 2017 9.283 9.376 8.970 9.372 3,014,508 +0.18(+1.94%)
Nov 03, 2017 9.015 9.283 8.881 9.193 1,772,943 +0.18(+1.98%)
Nov 02, 2017 9.193 9.238 8.703 9.015 1,691,445 -0.04(-0.49%)
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.