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 (%)
Jul 31, 2014 51.32 52.31 49.07 49.68 515,890 -2.16(-4.17%)
Jul 30, 2014 53.02 53.23 50.80 51.84 405,287 -0.30(-0.57%)
Jul 29, 2014 51.92 52.93 51.92 52.14 218,521 +0.39(+0.75%)
Jul 28, 2014 53.19 53.59 50.80 51.75 439,221 -1.44(-2.71%)
Jul 25, 2014 54.74 54.74 52.57 53.19 292,872 -1.55(-2.82%)
Jul 24, 2014 54.81 55.22 54.11 54.74 173,683 +0.00(+0.00%)
Jul 23, 2014 55.13 55.29 53.94 54.74 275,609 -0.27(-0.48%)
Jul 22, 2014 55.54 55.75 53.37 55.01 425,278 +0.23(+0.41%)
Jul 21, 2014 52.33 55.45 52.12 54.78 507,999 +2.48(+4.74%)
Jul 18, 2014 51.82 53.08 51.28 52.30 563,264 +0.50(+0.96%)
Jul 17, 2014 50.42 52.13 50.42 51.80 370,477 +1.32(+2.62%)
Jul 16, 2014 51.65 52.86 49.92 50.48 575,418 -0.85(-1.65%)
Jul 15, 2014 49.70 51.52 48.64 51.33 423,425 +2.21(+4.51%)
Jul 14, 2014 48.08 49.42 47.94 49.11 321,936 +1.22(+2.54%)
Jul 11, 2014 48.98 48.98 47.58 47.90 258,052 -1.07(-2.19%)
Jul 10, 2014 47.58 49.51 46.99 48.97 508,071 -0.37(-0.75%)
Jul 09, 2014 48.59 49.50 48.05 49.34 339,934 +0.80(+1.64%)
Jul 08, 2014 50.98 51.02 48.12 48.54 674,616 -2.50(-4.90%)
Jul 07, 2014 50.96 52.04 50.31 51.05 397,729 +0.18(+0.35%)
Jul 03, 2014 49.45 50.87 50.87 50.87 219,253 +1.43(+2.90%)
Jul 02, 2014 52.23 52.28 49.01 49.44 722,746 -2.16(-4.18%)
Jul 01, 2014 52.41 53.94 50.85 51.59 838,542 -1.18(-2.24%)
Jun 30, 2014 51.38 52.89 51.14 52.78 656,973 +2.45(+4.86%)
Jun 27, 2014 49.63 51.67 49.63 50.33 744,201 +0.70(+1.41%)
Jun 26, 2014 48.80 49.81 48.45 49.63 439,888 +1.47(+3.04%)
Jun 25, 2014 46.69 48.28 46.61 48.16 469,723 +1.29(+2.75%)
Jun 24, 2014 47.20 48.30 46.31 46.88 882,419 +1.09(+2.37%)
Jun 23, 2014 43.79 45.89 43.79 45.79 444,501 +2.29(+5.27%)
Jun 20, 2014 45.02 45.24 43.04 43.49 660,940 -1.51(-3.35%)
Jun 19, 2014 45.48 46.38 44.56 45.00 618,177 -0.48(-1.06%)
Jun 18, 2014 43.93 45.56 43.88 45.48 802,170 +1.97(+4.53%)
Jun 17, 2014 42.07 43.77 42.01 43.51 798,912 +2.38(+5.79%)
Jun 16, 2014 39.84 41.37 39.77 41.13 284,040 +1.49(+3.76%)
Jun 13, 2014 39.04 39.71 38.85 39.64 199,015 +0.60(+1.53%)
Jun 12, 2014 39.24 40.33 38.64 39.04 321,831 -0.19(-0.47%)
Jun 11, 2014 38.76 39.51 38.64 39.23 284,140 +0.38(+0.97%)
Jun 10, 2014 40.94 40.94 38.23 38.85 957,331 -3.73(-8.75%)
Jun 06, 2014 43.78 43.82 42.42 42.58 337,562 -0.83(-1.91%)
Jun 05, 2014 43.77 43.77 42.67 43.41 378,533 +0.80(+1.89%)
Jun 04, 2014 42.09 42.76 41.28 42.60 304,661 +0.85(+2.02%)
Jun 03, 2014 41.75 42.26 40.88 41.76 471,227 +0.10(+0.23%)
Jun 02, 2014 40.63 41.84 40.13 41.66 410,267 +1.35(+3.36%)
May 30, 2014 39.16 40.31 38.87 40.31 241,178 +1.22(+3.11%)
May 29, 2014 38.36 39.12 38.06 39.09 158,258 +0.79(+2.06%)
May 28, 2014 38.76 39.69 38.29 38.30 241,085 -0.47(-1.20%)
May 27, 2014 39.84 40.34 38.47 38.77 370,238 -0.25(-0.64%)
May 23, 2014 38.57 39.02 39.02 39.02 370,804 +0.06(+0.15%)
May 22, 2014 38.04 39.43 38.04 38.96 286,909 +1.11(+2.93%)
May 21, 2014 37.52 38.00 37.42 37.85 265,488 +0.42(+1.12%)
May 20, 2014 37.29 37.82 36.71 37.43 232,162 +0.68(+1.84%)
May 19, 2014 36.90 37.78 36.53 36.76 330,295 +0.56(+1.56%)
May 16, 2014 36.24 37.01 35.86 36.19 181,249 -0.05(-0.13%)
May 15, 2014 37.09 37.09 35.77 36.24 301,194 -0.77(-2.09%)
May 14, 2014 36.43 38.03 36.24 37.01 525,658 +0.58(+1.59%)
May 13, 2014 34.91 36.60 34.81 36.43 650,528 +1.65(+4.74%)
May 12, 2014 34.29 34.98 34.26 34.78 304,295 +0.71(+2.08%)
May 09, 2014 33.71 34.13 33.54 34.08 255,688 +0.10(+0.31%)
May 08, 2014 33.53 34.13 33.39 33.97 279,486 +0.43(+1.27%)
May 07, 2014 33.56 33.79 32.20 33.54 363,878 +0.15(+0.46%)
May 06, 2014 32.74 34.41 32.68 33.39 804,152 -0.28(-0.84%)
May 05, 2014 33.17 33.81 32.97 33.67 745,545 +0.72(+2.17%)
May 02, 2014 32.58 33.09 32.49 32.96 314,236 +0.38(+1.16%)
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.