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 (%)
Sep 30, 2016 13.44 14.12 13.42 13.49 888,323 +0.22(+1.66%)
Sep 29, 2016 13.45 13.98 13.19 13.27 835,956 -0.05(-0.40%)
Sep 28, 2016 13.18 13.85 12.65 13.32 1,189,532 +0.61(+4.77%)
Sep 27, 2016 12.58 12.79 11.97 12.72 755,383 -0.04(-0.34%)
Sep 26, 2016 12.94 13.17 12.76 12.76 308,424 +0.02(+0.14%)
Sep 23, 2016 13.41 13.45 12.66 12.74 574,718 -0.67(-4.98%)
Sep 22, 2016 13.97 14.18 13.29 13.41 688,716 -0.16(-1.17%)
Sep 21, 2016 13.20 13.83 13.20 13.57 733,123 +0.47(+3.63%)
Sep 20, 2016 12.79 13.26 12.63 13.09 971,153 +0.34(+2.69%)
Sep 19, 2016 12.76 13.06 12.73 12.75 335,808 +0.16(+1.26%)
Sep 16, 2016 12.99 13.15 12.48 12.59 920,478 -0.59(-4.47%)
Sep 15, 2016 13.14 13.66 13.09 13.18 503,802 +0.19(+1.49%)
Sep 14, 2016 13.30 14.10 12.96 12.99 894,311 -0.51(-3.78%)
Sep 13, 2016 13.67 13.72 13.12 13.50 632,949 -0.47(-3.40%)
Sep 12, 2016 13.32 14.18 13.11 13.97 811,145 +0.24(+1.73%)
Sep 09, 2016 14.44 14.44 13.07 13.74 929,663 -0.62(-4.29%)
Sep 08, 2016 14.39 14.78 14.29 14.35 1,191,550 +0.11(+0.74%)
Sep 07, 2016 14.13 14.25 13.52 14.25 1,313,467 +0.28(+2.02%)
Sep 06, 2016 13.36 14.03 13.25 13.96 1,259,697 +0.75(+5.66%)
Sep 02, 2016 12.53 13.22 13.22 13.22 1,166,509 +0.91(+7.43%)
Sep 01, 2016 11.95 12.53 11.88 12.30 640,724 +0.20(+1.67%)
Aug 31, 2016 11.77 12.16 11.57 12.10 420,137 +0.23(+1.93%)
Aug 30, 2016 12.28 12.40 11.79 11.87 722,723 -0.32(-2.60%)
Aug 29, 2016 11.76 12.22 11.72 12.19 609,025 +0.36(+3.05%)
Aug 26, 2016 11.65 12.06 11.40 11.83 653,201 +0.26(+2.20%)
Aug 25, 2016 11.26 11.61 11.12 11.57 409,145 +0.33(+2.89%)
Aug 24, 2016 11.75 11.82 11.15 11.25 602,511 -0.67(-5.61%)
Aug 23, 2016 11.59 12.36 11.31 11.92 638,104 +0.31(+2.65%)
Aug 22, 2016 12.09 12.09 11.44 11.61 600,748 -0.65(-5.31%)
Aug 19, 2016 12.29 12.29 11.76 12.26 704,930 -0.04(-0.29%)
Aug 18, 2016 11.99 12.50 11.76 12.29 732,528 +0.47(+3.94%)
Aug 17, 2016 11.85 12.03 11.61 11.83 333,087 -0.10(-0.81%)
Aug 16, 2016 11.63 12.02 11.61 11.92 785,766 +0.29(+2.49%)
Aug 15, 2016 11.73 11.91 11.53 11.63 582,319 +0.13(+1.15%)
Aug 12, 2016 11.53 11.75 11.35 11.50 554,125 -0.15(-1.28%)
Aug 11, 2016 11.63 11.86 10.98 11.65 6,838,120 +0.33(+2.95%)
Aug 10, 2016 11.86 12.06 11.14 11.32 471,311 -0.51(-4.31%)
Aug 09, 2016 12.14 12.15 11.73 11.83 477,820 -0.24(-1.97%)
Aug 08, 2016 11.43 12.10 11.43 12.06 625,386 +0.75(+6.60%)
Aug 05, 2016 11.34 11.98 11.21 11.32 684,718 +0.09(+0.78%)
Aug 04, 2016 10.60 11.45 10.55 11.23 699,342 +0.55(+5.19%)
Aug 03, 2016 10.06 10.95 9.934 10.68 1,093,222 +0.70(+7.05%)
Aug 02, 2016 9.330 10.38 9.277 9.972 1,042,101 +0.30(+3.09%)
Aug 01, 2016 10.17 10.41 9.509 9.673 893,236 -0.50(-4.93%)
Jul 29, 2016 9.963 10.54 9.849 10.17 678,953 +0.13(+1.31%)
Jul 28, 2016 9.708 10.05 9.559 10.04 350,736 +0.38(+3.91%)
Jul 27, 2016 9.761 9.902 9.409 9.664 364,192 -0.03(-0.27%)
Jul 26, 2016 9.673 10.05 9.339 9.691 682,601 -0.07(-0.72%)
Jul 25, 2016 10.32 10.32 9.700 9.761 358,036 -0.70(-6.72%)
Jul 22, 2016 10.16 10.50 9.761 10.46 691,779 +0.33(+3.30%)
Jul 21, 2016 10.77 10.93 10.02 10.13 512,508 -0.57(-5.34%)
Jul 20, 2016 10.51 10.97 10.16 10.70 584,756 +0.04(+0.41%)
Jul 19, 2016 10.80 10.99 10.53 10.66 360,179 -0.06(-0.57%)
Jul 18, 2016 10.98 11.10 10.33 10.72 499,111 -0.27(-2.48%)
Jul 15, 2016 10.93 11.08 10.24 10.99 774,211 -0.14(-1.26%)
Jul 14, 2016 11.35 11.78 11.08 11.13 705,447 -0.04(-0.32%)
Jul 13, 2016 12.06 12.07 10.99 11.17 703,232 -0.93(-7.70%)
Jul 12, 2016 11.91 12.23 11.71 12.10 429,175 +0.60(+5.20%)
Jul 11, 2016 11.97 12.27 11.48 11.50 657,665 +0.26(+2.27%)
Jul 08, 2016 11.27 11.63 11.04 11.25 398,181 +0.13(+1.19%)
Jul 07, 2016 11.60 11.90 10.84 11.12 332,840 -0.18(-1.56%)
Jul 06, 2016 11.34 11.57 11.05 11.29 254,325 -0.16(-1.38%)
Jul 05, 2016 12.05 12.05 10.91 11.45 551,061 -0.70(-5.79%)
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.