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 31, 2015 30.29 30.45 29.35 29.41 616,933 -1.24(-4.05%)
Mar 30, 2015 31.53 31.69 30.11 30.65 274,382 -0.29(-0.92%)
Mar 27, 2015 30.81 31.63 30.46 30.94 226,964 -0.11(-0.35%)
Mar 26, 2015 31.87 31.95 29.99 31.05 632,481 -0.39(-1.23%)
Mar 25, 2015 31.09 32.27 30.60 31.43 607,327 +0.46(+1.49%)
Mar 24, 2015 30.53 31.20 29.81 30.97 288,687 +0.49(+1.60%)
Mar 23, 2015 30.43 31.33 30.03 30.49 307,294 -0.05(-0.16%)
Mar 20, 2015 29.66 30.54 29.36 30.54 511,398 +1.18(+4.03%)
Mar 19, 2015 29.05 29.63 28.92 29.35 301,863 -0.31(-1.05%)
Mar 18, 2015 27.79 29.77 27.55 29.66 357,374 +1.58(+5.61%)
Mar 17, 2015 27.47 28.72 27.27 28.09 290,957 +0.55(+2.01%)
Mar 16, 2015 27.52 28.24 27.38 27.53 500,755 -0.70(-2.49%)
Mar 13, 2015 29.03 29.03 27.48 28.24 425,617 -0.82(-2.83%)
Mar 12, 2015 29.18 29.75 28.87 29.06 223,718 +0.12(+0.41%)
Mar 11, 2015 27.94 29.32 27.80 28.94 333,116 +0.77(+2.74%)
Mar 10, 2015 28.87 29.07 27.91 28.17 654,695 -1.18(-4.03%)
Mar 09, 2015 29.06 30.19 29.02 29.35 217,544 +0.29(+1.01%)
Mar 06, 2015 29.61 30.19 28.93 29.06 273,089 -0.82(-2.75%)
Mar 05, 2015 30.50 30.50 29.66 29.88 270,202 -0.62(-2.03%)
Mar 04, 2015 29.47 31.12 28.96 30.50 297,155 +1.15(+3.91%)
Mar 03, 2015 29.25 29.53 29.25 29.35 495,688 +0.13(+0.46%)
Mar 02, 2015 30.51 30.51 28.92 29.22 558,277 -1.30(-4.26%)
Feb 27, 2015 29.77 31.15 29.55 30.52 300,116 +0.99(+3.35%)
Feb 26, 2015 30.10 30.43 29.44 29.53 309,114 -0.35(-1.18%)
Feb 25, 2015 30.54 30.61 29.77 29.88 413,101 -0.73(-2.38%)
Feb 24, 2015 30.97 31.05 30.29 30.61 277,647 -0.29(-0.95%)
Feb 23, 2015 30.79 31.15 29.98 30.91 441,649 -0.25(-0.81%)
Feb 20, 2015 31.19 31.84 30.79 31.16 266,868 -0.12(-0.38%)
Feb 19, 2015 31.77 31.77 30.62 31.27 403,856 -0.98(-3.04%)
Feb 18, 2015 32.05 32.57 31.21 32.26 542,215 -0.28(-0.85%)
Feb 17, 2015 31.87 32.93 31.70 32.53 374,801 +0.76(+2.40%)
Feb 13, 2015 31.69 31.77 31.77 31.77 462,861 +0.83(+2.68%)
Feb 12, 2015 30.62 31.22 30.06 30.94 281,265 +1.30(+4.39%)
Feb 11, 2015 30.91 30.92 29.40 29.64 445,560 -1.53(-4.92%)
Feb 10, 2015 33.07 33.07 30.61 31.17 467,414 -1.54(-4.72%)
Feb 09, 2015 32.50 33.55 32.04 32.72 737,123 +0.95(+2.98%)
Feb 06, 2015 31.83 33.46 31.49 31.77 731,258 +0.31(+0.99%)
Feb 05, 2015 29.44 31.85 29.29 31.46 599,010 +2.42(+8.35%)
Feb 04, 2015 29.35 30.03 28.44 29.04 708,634 -1.01(-3.38%)
Feb 03, 2015 28.68 30.78 28.21 30.05 1,415,953 +2.78(+10.21%)
Feb 02, 2015 27.74 27.88 27.01 27.27 326,755 -0.10(-0.37%)
Jan 30, 2015 26.70 28.03 26.39 27.37 326,915 +0.28(+1.02%)
Jan 29, 2015 28.05 28.05 26.42 27.09 520,834 -1.00(-3.55%)
Jan 28, 2015 29.19 29.35 28.00 28.09 396,570 -0.73(-2.52%)
Jan 27, 2015 28.90 29.53 28.46 28.81 342,775 -0.34(-1.16%)
Jan 26, 2015 28.67 29.68 28.67 29.15 377,254 +0.29(+1.00%)
Jan 23, 2015 31.12 31.25 28.06 28.86 680,410 -2.06(-6.68%)
Jan 22, 2015 30.88 31.45 29.50 30.93 846,637 +0.49(+1.62%)
Jan 21, 2015 29.96 32.56 29.49 30.43 1,075,945 +0.81(+2.72%)
Jan 20, 2015 28.67 30.12 27.65 29.63 459,827 +1.03(+3.59%)
Jan 16, 2015 28.45 29.50 27.83 28.60 734,132 +1.24(+4.54%)
Jan 15, 2015 26.89 27.84 26.21 27.36 569,531 +0.84(+3.16%)
Jan 14, 2015 25.90 26.83 25.48 26.52 466,844 +0.36(+1.38%)
Jan 13, 2015 26.63 27.01 25.42 26.16 387,577 -0.40(-1.52%)
Jan 12, 2015 27.18 27.32 26.01 26.56 568,713 -1.08(-3.90%)
Jan 09, 2015 26.18 27.64 25.91 27.64 809,728 +1.71(+6.60%)
Jan 08, 2015 24.99 26.72 24.51 25.93 545,576 +1.32(+5.35%)
Jan 07, 2015 24.45 24.88 24.22 24.61 388,467 +0.51(+2.12%)
Jan 06, 2015 24.39 24.71 23.22 24.10 905,652 -0.68(-2.75%)
Jan 05, 2015 24.82 25.08 23.81 24.78 962,866 -0.72(-2.84%)
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.