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 (%)
Aug 29, 2014 54.33 56.16 56.16 56.16 1,353,949 +2.61(+4.87%)
Aug 28, 2014 51.70 54.61 51.34 53.56 1,749,984 +1.66(+3.19%)
Aug 27, 2014 51.28 52.14 50.53 51.90 629,163 +0.71(+1.40%)
Aug 26, 2014 51.09 51.52 50.19 51.19 472,470 +0.22(+0.43%)
Aug 25, 2014 50.32 51.36 50.32 50.97 562,382 +0.83(+1.65%)
Aug 22, 2014 49.94 50.32 48.42 50.14 558,487 +0.24(+0.47%)
Aug 21, 2014 50.37 50.54 49.75 49.90 256,706 -0.41(-0.82%)
Aug 20, 2014 49.99 50.68 49.60 50.32 236,697 +0.10(+0.19%)
Aug 19, 2014 49.59 50.55 49.43 50.22 324,862 +0.79(+1.59%)
Aug 18, 2014 50.40 50.68 48.98 49.43 494,210 -0.82(-1.63%)
Aug 15, 2014 51.17 51.17 49.34 50.25 462,784 -0.66(-1.29%)
Aug 14, 2014 51.06 51.56 50.32 50.91 527,657 -0.13(-0.25%)
Aug 13, 2014 50.92 51.56 50.78 51.04 1,256,266 +0.27(+0.53%)
Aug 12, 2014 50.30 50.97 50.15 50.77 4,401,134 -2.59(-4.86%)
Aug 11, 2014 52.01 53.61 52.01 53.36 435,505 +1.99(+3.87%)
Aug 08, 2014 51.49 52.34 50.56 51.37 286,198 -0.19(-0.38%)
Aug 07, 2014 52.03 53.92 51.19 51.57 370,204 -0.27(-0.52%)
Aug 06, 2014 50.45 53.40 50.36 51.84 355,562 +1.36(+2.70%)
Aug 05, 2014 50.33 51.84 48.89 50.47 462,073 +0.42(+0.84%)
Aug 04, 2014 47.88 50.40 47.88 50.05 485,361 +2.46(+5.17%)
Aug 01, 2014 49.14 49.67 46.00 47.59 960,315 -2.10(-4.22%)
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%)
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.