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 (%)
Oct 31, 2018 7.950 7.950 7.020 7.530 2,655,711 -0.27(-3.52%)
Oct 30, 2018 7.747 7.970 7.426 7.805 1,494,117 +0.10(+1.26%)
Oct 29, 2018 8.359 8.456 7.630 7.708 1,429,081 -0.46(-5.60%)
Oct 26, 2018 7.445 8.194 7.358 8.165 1,961,562 +0.65(+8.67%)
Oct 25, 2018 7.620 7.805 7.475 7.513 1,995,604 +0.02(+0.26%)
Oct 24, 2018 7.290 7.795 7.290 7.494 2,141,750 +0.20(+2.80%)
Oct 23, 2018 7.649 7.698 7.144 7.290 4,668,618 -0.78(-9.64%)
Oct 22, 2018 7.941 8.398 7.688 8.067 5,939,616 -0.44(-5.14%)
Oct 19, 2018 8.728 8.811 8.505 8.505 2,590,793 -0.11(-1.24%)
Oct 18, 2018 8.874 9.039 8.573 8.612 1,969,546 -0.33(-3.70%)
Oct 17, 2018 8.690 9.039 8.378 8.942 4,322,659 -0.28(-3.06%)
Oct 16, 2018 9.555 9.584 9.224 9.224 1,881,885 -0.15(-1.56%)
Oct 15, 2018 9.973 10.00 9.146 9.370 3,815,335 -0.58(-5.86%)
Oct 12, 2018 10.39 10.48 9.846 9.953 1,770,509 -0.22(-2.20%)
Oct 11, 2018 10.08 10.55 9.982 10.18 1,696,112 -0.05(-0.48%)
Oct 10, 2018 11.08 11.12 10.17 10.23 1,683,353 -0.74(-6.74%)
Oct 09, 2018 10.69 11.02 10.37 10.96 2,098,394 +0.25(+2.36%)
Oct 08, 2018 10.21 10.73 10.12 10.71 1,062,069 +0.45(+4.36%)
Oct 05, 2018 10.41 10.45 9.798 10.26 3,060,556 -0.22(-2.13%)
Oct 04, 2018 10.69 10.88 10.46 10.49 1,492,843 -0.27(-2.53%)
Oct 03, 2018 10.79 10.97 10.54 10.76 2,341,878 -0.28(-2.55%)
Oct 02, 2018 10.95 11.23 10.87 11.04 1,109,990 +0.07(+0.62%)
Oct 01, 2018 10.58 11.11 10.42 10.97 1,586,225 +0.48(+4.54%)
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%)
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.