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 (%)
Jun 30, 2016 11.20 11.52 10.85 11.49 517,280 +0.35(+3.16%)
Jun 29, 2016 10.43 11.17 10.41 11.14 906,153 +0.93(+9.13%)
Jun 28, 2016 9.981 10.59 9.928 10.21 671,854 +0.61(+6.32%)
Jun 27, 2016 10.02 10.02 9.086 9.603 1,032,014 -0.55(-5.37%)
Jun 24, 2016 10.04 10.55 9.823 10.15 770,755 -0.55(-5.10%)
Jun 23, 2016 10.75 10.83 10.40 10.69 497,700 +0.12(+1.16%)
Jun 22, 2016 10.83 11.33 10.47 10.57 778,973 -0.16(-1.48%)
Jun 21, 2016 10.31 10.99 10.23 10.73 830,841 +0.25(+2.35%)
Jun 20, 2016 10.22 10.60 10.11 10.48 591,685 +0.60(+6.05%)
Jun 17, 2016 9.427 10.06 9.427 9.884 1,102,088 +0.64(+6.95%)
Jun 16, 2016 9.875 10.06 9.207 9.242 1,182,818 -0.63(-6.41%)
Jun 15, 2016 10.27 10.45 9.779 9.875 4,412,794 -0.62(-5.87%)
Jun 14, 2016 10.34 10.68 9.893 10.49 874,489 +0.09(+0.85%)
Jun 13, 2016 9.603 10.55 9.374 10.40 860,407 +0.23(+2.25%)
Jun 10, 2016 10.02 11.15 9.803 10.17 1,217,397 -0.11(-1.11%)
Jun 09, 2016 9.893 10.64 9.453 10.29 1,605,871 +0.19(+1.92%)
Jun 08, 2016 10.33 10.93 9.946 10.10 1,254,860 -0.06(-0.61%)
Jun 07, 2016 10.35 10.46 9.911 10.16 964,290 -0.09(-0.86%)
Jun 06, 2016 9.585 10.54 9.384 10.24 1,847,636 +0.79(+8.37%)
Jun 03, 2016 7.747 9.453 7.747 9.453 1,914,712 +1.64(+21.06%)
Jun 02, 2016 7.844 8.134 7.677 7.809 494,396 -0.11(-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.