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 28, 2018 10.30 10.58 10.21 10.50 1,180,682 +0.10(+0.93%)
Sep 27, 2018 10.64 10.64 10.21 10.40 3,597,661 -0.49(-4.46%)
Sep 26, 2018 11.57 11.66 10.74 10.89 4,805,431 -0.92(-7.82%)
Sep 25, 2018 12.30 12.30 11.81 11.81 1,522,849 -0.29(-2.41%)
Sep 24, 2018 12.30 12.54 12.10 12.10 1,905,812 -0.10(-0.80%)
Sep 21, 2018 12.05 12.20 11.86 12.20 2,496,759 +0.39(+3.29%)
Sep 20, 2018 11.96 12.05 11.66 11.81 1,641,322 +0.00(+0.00%)
Sep 19, 2018 11.96 11.98 11.79 11.81 1,258,435 -0.15(-1.22%)
Sep 18, 2018 12.05 12.20 11.94 11.96 1,176,206 -0.05(-0.40%)
Sep 17, 2018 12.25 12.34 11.91 12.00 1,455,282 -0.15(-1.20%)
Sep 14, 2018 11.76 12.20 11.62 12.15 1,636,350 +0.39(+3.31%)
Sep 13, 2018 11.91 11.96 11.47 11.76 1,816,871 -0.19(-1.63%)
Sep 12, 2018 12.10 12.25 11.91 11.96 2,183,911 -0.05(-0.40%)
Sep 11, 2018 11.86 12.05 11.71 12.00 1,373,041 +0.15(+1.23%)
Sep 10, 2018 11.81 11.86 11.66 11.86 1,373,276 +0.10(+0.83%)
Sep 07, 2018 12.00 12.15 11.76 11.76 3,359,225 +0.00(+0.00%)
Sep 06, 2018 12.15 12.20 11.67 11.76 2,216,289 -0.10(-0.82%)
Sep 05, 2018 11.86 12.00 11.57 11.86 2,215,968 -0.10(-0.81%)
Sep 04, 2018 11.86 12.00 11.66 11.96 2,539,908 +0.39(+3.36%)
Aug 31, 2018 11.57 11.57 11.57 0 +0.63(+5.78%)
Aug 30, 2018 11.62 11.62 10.93 10.93 4,312,606 -0.68(-5.86%)
Aug 29, 2018 11.91 11.91 11.28 11.62 4,442,913 -0.19(-1.65%)
Aug 28, 2018 11.91 11.96 11.66 11.81 1,159,560 +0.00(+0.00%)
Aug 27, 2018 11.96 12.05 11.81 11.81 1,136,628 -0.10(-0.82%)
Aug 24, 2018 11.86 11.96 11.66 11.91 1,885,223 +0.15(+1.24%)
Aug 23, 2018 12.20 12.20 11.71 11.76 2,047,167 -0.29(-2.42%)
Aug 22, 2018 12.00 12.25 11.91 12.05 1,861,982 +0.15(+1.22%)
Aug 21, 2018 12.00 12.15 11.86 11.91 1,410,888 +0.00(+0.00%)
Aug 20, 2018 12.54 12.64 11.91 11.91 1,979,236 -0.63(-5.04%)
Aug 17, 2018 12.25 12.56 12.25 12.54 1,416,387 +0.29(+2.38%)
Aug 16, 2018 12.15 12.25 11.76 12.25 1,740,314 +0.24(+2.02%)
Aug 15, 2018 12.25 12.34 11.86 12.00 1,814,505 -0.44(-3.51%)
Aug 14, 2018 12.93 12.93 12.00 12.44 2,686,964 -0.19(-1.54%)
Aug 13, 2018 13.36 13.46 12.39 12.64 1,889,881 -0.73(-5.45%)
Aug 10, 2018 12.68 13.46 12.68 13.36 2,018,559 +0.63(+4.96%)
Aug 09, 2018 12.64 12.83 12.49 12.73 1,405,329 +0.15(+1.16%)
Aug 08, 2018 12.64 12.81 12.30 12.59 2,006,855 -0.10(-0.77%)
Aug 07, 2018 12.68 13.12 12.30 12.68 2,587,315 -0.05(-0.38%)
Aug 06, 2018 12.83 13.27 12.39 12.73 2,281,694 -0.15(-1.13%)
Aug 03, 2018 13.95 14.09 12.73 12.88 3,663,655 -0.97(-7.02%)
Aug 02, 2018 14.09 14.34 13.51 13.85 2,701,059 +0.00(+0.00%)
Aug 01, 2018 14.31 14.36 13.67 13.85 4,271,976 -0.23(-1.64%)
Jul 31, 2018 14.54 14.54 13.76 14.08 3,330,547 +0.00(+0.00%)
Jul 30, 2018 14.22 14.68 13.97 14.08 4,144,307 +0.00(+0.00%)
Jul 27, 2018 14.76 15.37 13.90 14.08 5,643,824 -0.51(-3.48%)
Jul 26, 2018 13.67 14.59 13.41 14.59 5,612,815 +1.02(+7.48%)
Jul 25, 2018 12.33 13.71 12.28 13.57 4,812,146 +0.78(+6.14%)
Jul 24, 2018 13.39 13.80 12.37 12.79 6,308,060 +0.00(+0.00%)
Jul 23, 2018 12.19 13.09 11.68 12.79 13,057,091 +2.77(+27.65%)
Jul 20, 2018 10.62 10.62 9.996 10.02 2,290,560 -0.51(-4.82%)
Jul 19, 2018 10.76 10.85 10.25 10.53 3,124,219 -0.23(-2.15%)
Jul 18, 2018 10.94 10.94 10.62 10.76 1,302,111 -0.14(-1.27%)
Jul 17, 2018 10.85 10.99 10.71 10.90 642,469 +0.05(+0.43%)
Jul 16, 2018 10.62 10.90 10.43 10.85 1,154,476 +0.14(+1.29%)
Jul 13, 2018 10.94 11.06 10.62 10.71 1,442,941 -0.18(-1.70%)
Jul 12, 2018 10.99 11.01 10.56 10.90 942,488 +0.00(+0.00%)
Jul 11, 2018 10.99 11.22 10.80 10.90 1,412,248 -0.37(-3.28%)
Jul 10, 2018 11.68 11.82 11.13 11.27 1,938,026 -0.37(-3.18%)
Jul 09, 2018 11.27 11.68 11.17 11.63 1,461,046 +0.46(+4.13%)
Jul 06, 2018 10.67 11.17 10.53 11.17 1,220,211 +0.09(+0.83%)
Jul 05, 2018 10.99 11.08 10.85 11.08 804,267 +0.23(+2.13%)
Jul 03, 2018 10.85 10.85 10.85 0 +0.28(+2.62%)
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.