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 (%)
Apr 30, 2014 31.39 32.87 31.24 32.68 420,702 +1.52(+4.88%)
Apr 29, 2014 30.81 31.19 30.68 31.15 219,809 +0.29(+0.95%)
Apr 28, 2014 31.49 31.86 30.66 30.86 536,816 -0.93(-2.92%)
Apr 25, 2014 32.20 32.38 31.46 31.79 199,707 -0.65(-2.01%)
Apr 24, 2014 32.28 32.47 31.77 32.44 277,891 +0.25(+0.79%)
Apr 23, 2014 32.20 32.47 31.79 32.19 397,932 -0.02(-0.05%)
Apr 22, 2014 31.90 32.24 31.77 32.20 466,269 +0.35(+1.10%)
Apr 21, 2014 31.34 31.85 31.19 31.85 336,623 +0.57(+1.83%)
Apr 17, 2014 30.97 31.28 31.28 31.28 347,298 +0.39(+1.26%)
Apr 16, 2014 30.18 30.89 30.15 30.89 348,922 +0.72(+2.40%)
Apr 15, 2014 30.48 30.69 29.30 30.17 753,196 -0.32(-1.04%)
Apr 14, 2014 30.93 31.07 30.33 30.49 296,900 -0.12(-0.39%)
Apr 11, 2014 30.18 31.09 29.39 30.61 967,082 +0.23(+0.76%)
Apr 10, 2014 32.42 32.55 30.38 30.38 5,354,595 -2.41(-7.36%)
Apr 09, 2014 31.77 32.94 31.57 32.79 341,132 +0.76(+2.38%)
Apr 08, 2014 32.67 32.95 31.77 32.03 144,360 -0.68(-2.09%)
Apr 07, 2014 32.76 33.11 31.77 32.71 317,523 +0.07(+0.22%)
Apr 04, 2014 33.89 33.89 32.44 32.64 248,712 -0.87(-2.61%)
Apr 03, 2014 34.27 34.92 33.13 33.51 178,686 -0.61(-1.79%)
Apr 02, 2014 33.21 34.50 33.21 34.12 248,462 +1.02(+3.07%)
Apr 01, 2014 32.26 33.34 32.24 33.11 184,546 +1.09(+3.40%)
Mar 31, 2014 31.05 32.36 31.05 32.02 124,634 +0.99(+3.20%)
Mar 28, 2014 31.59 31.65 30.90 31.03 103,887 -0.29(-0.91%)
Mar 27, 2014 31.21 31.46 30.89 31.31 139,773 +0.43(+1.39%)
Mar 26, 2014 30.98 31.73 30.66 30.88 170,065 +0.11(+0.36%)
Mar 25, 2014 32.31 32.55 30.62 30.77 252,439 -1.10(-3.44%)
Mar 24, 2014 33.22 33.39 31.77 31.87 222,675 -0.89(-2.72%)
Mar 21, 2014 33.27 33.27 32.70 32.76 99,484 -0.12(-0.36%)
Mar 20, 2014 33.29 33.31 32.66 32.88 154,795 -0.26(-0.79%)
Mar 19, 2014 32.64 33.34 32.64 33.14 135,242 +0.50(+1.53%)
Mar 18, 2014 32.03 32.77 32.03 32.64 204,219 +0.69(+2.16%)
Mar 17, 2014 31.77 32.02 31.32 31.95 203,447 +0.64(+2.05%)
Mar 14, 2014 31.18 31.65 30.81 31.30 72,956 +0.21(+0.66%)
Mar 13, 2014 31.63 32.16 30.97 31.10 172,315 -0.17(-0.56%)
Mar 12, 2014 31.03 31.71 30.95 31.27 96,696 +0.00(+0.00%)
Mar 11, 2014 31.37 32.02 30.89 31.27 146,496 +0.37(+1.21%)
Mar 10, 2014 31.28 32.34 30.79 30.90 202,266 +0.02(+0.08%)
Mar 07, 2014 31.36 31.36 30.83 30.88 66,606 -0.43(-1.37%)
Mar 06, 2014 30.45 31.60 30.42 31.30 197,325 +0.99(+3.27%)
Mar 05, 2014 29.94 30.45 29.64 30.31 103,992 +0.40(+1.33%)
Mar 04, 2014 30.03 30.40 29.91 29.91 138,338 +0.06(+0.19%)
Mar 03, 2014 29.78 30.14 29.10 29.86 192,628 -0.04(-0.13%)
Feb 28, 2014 30.40 30.50 29.86 29.90 106,492 -0.30(-1.00%)
Feb 27, 2014 30.18 30.53 29.98 30.20 107,358 +0.13(+0.42%)
Feb 26, 2014 30.18 30.48 29.97 30.07 129,981 -0.14(-0.47%)
Feb 25, 2014 30.76 30.76 29.84 30.22 142,013 -0.45(-1.48%)
Feb 24, 2014 30.02 31.17 29.78 30.67 207,381 +0.89(+2.99%)
Feb 21, 2014 31.68 31.73 29.72 29.78 294,954 -1.74(-5.52%)
Feb 20, 2014 31.32 31.69 31.11 31.52 210,179 +0.32(+1.02%)
Feb 19, 2014 30.81 31.75 30.81 31.20 147,090 +0.28(+0.90%)
Feb 18, 2014 31.42 31.75 30.82 30.92 246,904 -0.37(-1.17%)
Feb 14, 2014 31.09 31.29 31.29 31.29 149,597 +0.19(+0.61%)
Feb 13, 2014 30.89 31.16 30.59 31.10 134,203 +0.21(+0.67%)
Feb 12, 2014 30.69 31.07 30.22 30.89 155,845 +0.65(+2.15%)
Feb 11, 2014 30.26 30.97 30.18 30.24 174,956 +0.21(+0.71%)
Feb 10, 2014 29.82 30.17 29.49 30.03 150,389 +0.56(+1.91%)
Feb 07, 2014 29.57 30.06 29.39 29.46 236,801 +0.25(+0.84%)
Feb 06, 2014 27.91 29.40 27.80 29.22 239,919 +1.29(+4.61%)
Feb 05, 2014 28.64 28.83 27.93 27.93 172,821 -1.03(-3.56%)
Feb 04, 2014 28.02 29.41 28.01 28.96 146,899 +0.99(+3.55%)
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.