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 (%)
Oct 31, 2013 23.20 24.28 22.91 23.76 226,752 +0.74(+3.20%)
Oct 30, 2013 23.93 24.12 22.40 23.02 440,819 -0.78(-3.29%)
Oct 29, 2013 24.40 24.60 23.45 23.80 313,906 -0.56(-2.31%)
Oct 28, 2013 24.75 25.04 24.33 24.37 170,064 -0.14(-0.57%)
Oct 25, 2013 24.61 25.44 24.47 24.50 151,383 -0.03(-0.13%)
Oct 24, 2013 25.01 25.18 24.50 24.54 171,717 -0.45(-1.79%)
Oct 23, 2013 25.13 25.53 24.17 24.98 221,574 -0.22(-0.89%)
Oct 22, 2013 24.74 25.49 24.59 25.21 321,237 +0.69(+2.83%)
Oct 21, 2013 24.07 25.04 23.97 24.51 453,170 +1.01(+4.30%)
Oct 18, 2013 23.09 24.10 23.05 23.50 248,486 +0.72(+3.15%)
Oct 17, 2013 22.62 23.05 22.38 22.79 148,048 +0.28(+1.23%)
Oct 16, 2013 22.79 23.31 21.97 22.51 333,817 -0.12(-0.54%)
Oct 15, 2013 23.39 23.64 22.46 22.63 250,396 -0.79(-3.36%)
Oct 14, 2013 22.74 23.49 22.28 23.42 302,326 +0.30(+1.30%)
Oct 11, 2013 22.93 23.99 22.65 23.12 373,991 +0.48(+2.11%)
Oct 10, 2013 21.62 23.01 21.61 22.64 381,630 +1.63(+7.78%)
Oct 09, 2013 20.37 21.08 20.15 21.01 261,062 +0.81(+4.01%)
Oct 08, 2013 20.43 20.65 19.93 20.20 129,266 -0.06(-0.30%)
Oct 07, 2013 19.92 20.47 19.90 20.26 113,617 +0.28(+1.39%)
Oct 04, 2013 19.66 20.18 19.46 19.98 139,882 +0.44(+2.25%)
Oct 03, 2013 19.89 19.89 19.43 19.54 142,093 -0.36(-1.82%)
Oct 02, 2013 19.40 20.10 19.40 19.90 116,964 +0.34(+1.73%)
Oct 01, 2013 20.58 20.80 19.32 19.56 251,232 -1.23(-5.93%)
Sep 27, 2013 20.43 20.96 20.43 20.80 160,825 +0.22(+1.09%)
Sep 26, 2013 20.54 20.88 20.30 20.57 121,661 +0.22(+1.10%)
Sep 25, 2013 20.32 20.41 20.12 20.35 126,056 +0.02(+0.11%)
Sep 24, 2013 20.30 20.35 19.89 20.33 103,866 -0.02(-0.11%)
Sep 23, 2013 20.53 20.53 19.50 20.35 169,501 -0.20(-0.98%)
Sep 20, 2013 20.77 20.81 19.78 20.55 247,885 +0.18(+0.91%)
Sep 19, 2013 19.91 20.43 19.89 20.37 317,371 +0.41(+2.05%)
Sep 18, 2013 19.19 20.10 19.03 19.96 362,466 +0.72(+3.77%)
Sep 17, 2013 19.12 19.40 19.07 19.23 246,479 +0.14(+0.73%)
Sep 16, 2013 19.18 19.27 19.01 19.09 234,807 +0.08(+0.45%)
Sep 13, 2013 19.20 19.23 18.99 19.01 163,132 -0.05(-0.28%)
Sep 12, 2013 18.42 19.23 18.35 19.06 257,148 +0.76(+4.13%)
Sep 11, 2013 18.16 18.49 17.98 18.31 148,956 +0.21(+1.15%)
Sep 10, 2013 18.24 18.35 18.00 18.10 126,407 +0.02(+0.09%)
Sep 09, 2013 18.14 18.27 17.96 18.08 109,464 +0.08(+0.43%)
Sep 06, 2013 18.05 18.21 18.00 18.01 72,258 -0.04(-0.21%)
Sep 05, 2013 18.11 18.23 17.82 18.05 65,190 +0.03(+0.17%)
Sep 04, 2013 18.04 18.11 17.98 18.01 130,916 +0.06(+0.34%)
Sep 03, 2013 18.45 18.45 17.79 17.95 116,778 +0.01(+0.04%)
Aug 30, 2013 18.28 18.28 17.81 17.95 128,813 -0.19(-1.06%)
Aug 29, 2013 18.08 18.68 18.08 18.14 107,732 +0.15(+0.85%)
Aug 28, 2013 17.90 18.19 17.86 17.98 108,939 -0.08(-0.42%)
Aug 27, 2013 18.58 18.62 17.82 18.06 154,444 -0.59(-3.14%)
Aug 26, 2013 19.04 19.27 18.50 18.65 318,817 -0.19(-1.02%)
Aug 23, 2013 18.56 18.89 18.50 18.84 196,097 +0.45(+2.43%)
Aug 22, 2013 18.31 18.58 18.18 18.39 156,545 +0.16(+0.89%)
Aug 21, 2013 18.28 18.42 18.21 18.23 159,318 +0.05(+0.25%)
Aug 20, 2013 18.15 18.43 17.83 18.18 181,494 +0.16(+0.90%)
Aug 19, 2013 17.97 18.36 17.95 18.02 329,715 +0.21(+1.17%)
Aug 16, 2013 17.73 17.95 17.62 17.81 249,508 +0.19(+1.09%)
Aug 15, 2013 18.19 18.49 17.52 17.62 219,622 -0.36(-2.01%)
Aug 14, 2013 17.57 18.23 17.56 17.98 343,897 +0.56(+3.23%)
Aug 13, 2013 17.33 17.72 17.24 17.42 116,816 +0.35(+2.03%)
Aug 12, 2013 16.77 17.27 16.66 17.07 142,855 +0.44(+2.64%)
Aug 09, 2013 16.43 16.87 16.38 16.63 87,498 +0.21(+1.27%)
Aug 08, 2013 16.22 16.57 15.80 16.43 127,729 +0.20(+1.24%)
Aug 07, 2013 16.38 16.54 15.62 16.23 430,616 -0.22(-1.31%)
Aug 06, 2013 16.58 16.94 16.38 16.44 133,975 -0.14(-0.84%)
Aug 05, 2013 16.57 16.79 16.50 16.58 112,615 -0.02(-0.09%)
Aug 02, 2013 16.92 16.92 16.59 16.60 133,579 -0.32(-1.91%)
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.