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, 2012 16.19 16.33 15.80 15.80 131,200 -0.22(-1.35%)
Oct 26, 2012 16.09 16.02 16.02 16.02 168,648 -0.07(-0.43%)
Oct 25, 2012 16.19 16.37 16.03 16.09 311,318 +0.02(+0.10%)
Oct 24, 2012 16.19 16.33 16.02 16.07 155,904 -0.09(-0.57%)
Oct 23, 2012 16.07 16.21 15.96 16.16 101,534 -0.06(-0.38%)
Oct 19, 2012 16.11 16.29 15.89 16.23 85,979 +0.10(+0.62%)
Oct 18, 2012 16.18 16.30 16.05 16.13 114,795 -0.12(-0.76%)
Oct 17, 2012 16.19 16.33 16.15 16.25 147,335 +0.10(+0.62%)
Oct 16, 2012 16.23 16.29 15.67 16.15 338,579 +0.04(+0.24%)
Oct 15, 2012 16.37 16.43 15.86 16.11 245,350 -0.29(-1.75%)
Oct 12, 2012 16.64 16.69 16.05 16.40 189,325 -0.15(-0.88%)
Oct 11, 2012 16.81 16.92 16.52 16.54 90,186 -0.15(-0.92%)
Oct 10, 2012 16.81 17.00 16.31 16.70 118,167 -0.12(-0.69%)
Oct 09, 2012 16.40 17.00 16.34 16.81 115,743 +0.42(+2.59%)
Oct 08, 2012 16.53 16.66 16.30 16.39 135,252 -0.04(-0.23%)
Oct 05, 2012 16.85 17.03 16.33 16.43 178,756 -0.41(-2.43%)
Oct 04, 2012 16.84 17.17 16.61 16.84 226,992 +0.18(+1.06%)
Oct 03, 2012 16.95 16.99 16.65 16.66 96,518 -0.29(-1.73%)
Oct 02, 2012 16.95 17.17 16.61 16.95 173,273 +0.18(+1.06%)
Oct 01, 2012 16.96 17.04 16.73 16.77 175,439 -0.19(-1.09%)
Sep 28, 2012 16.77 17.02 16.67 16.96 186,535 +0.07(+0.41%)
Sep 27, 2012 17.20 17.47 16.58 16.89 359,476 -0.02(-0.09%)
Sep 26, 2012 17.71 17.89 16.78 16.90 363,638 -0.62(-3.52%)
Sep 25, 2012 17.70 18.33 16.96 17.52 351,330 -0.01(-0.04%)
Sep 24, 2012 17.30 17.73 17.15 17.53 290,953 +0.48(+2.80%)
Sep 21, 2012 16.59 17.15 16.58 17.05 315,230 +0.62(+3.80%)
Sep 20, 2012 16.30 16.67 16.26 16.43 307,448 +0.07(+0.42%)
Sep 19, 2012 16.96 16.96 16.34 16.36 241,654 -0.60(-3.55%)
Sep 18, 2012 16.45 16.96 16.43 16.96 248,996 +0.57(+3.48%)
Sep 17, 2012 16.75 17.11 16.31 16.39 312,737 -0.35(-2.12%)
Sep 14, 2012 16.84 17.15 16.65 16.74 367,322 +0.17(+1.02%)
Sep 13, 2012 16.53 16.81 16.19 16.57 242,552 +0.15(+0.89%)
Sep 12, 2012 16.27 16.57 16.27 16.43 231,712 +0.05(+0.28%)
Sep 11, 2012 16.40 16.50 16.23 16.38 319,889 -0.12(-0.70%)
Sep 10, 2012 16.15 16.84 16.08 16.50 374,911 +0.68(+4.29%)
Sep 07, 2012 15.72 15.95 15.49 15.82 195,609 +0.17(+1.08%)
Sep 06, 2012 15.26 15.74 15.09 15.65 509,762 +0.42(+2.73%)
Sep 05, 2012 15.02 15.41 14.95 15.23 445,667 +0.29(+1.91%)
Sep 04, 2012 15.02 15.03 14.89 14.95 102,237 -0.08(-0.50%)
Aug 31, 2012 15.03 15.03 14.88 15.02 64,960 +0.18(+1.19%)
Aug 30, 2012 15.03 15.03 14.85 14.85 145,507 -0.14(-0.93%)
Aug 29, 2012 15.07 15.08 14.94 14.98 117,515 -0.02(-0.15%)
Aug 27, 2012 15.11 15.11 14.76 15.01 209,666 +0.05(+0.36%)
Aug 24, 2012 14.77 15.48 14.76 14.95 521,098 -0.09(-0.61%)
Aug 23, 2012 14.84 15.15 14.35 15.05 438,638 +0.18(+1.24%)
Aug 22, 2012 14.91 15.02 14.80 14.86 403,070 -0.11(-0.72%)
Aug 21, 2012 15.03 15.26 14.84 14.97 444,097 -0.06(-0.41%)
Aug 20, 2012 15.10 15.29 14.85 15.03 495,085 +0.01(+0.05%)
Aug 17, 2012 15.25 15.38 14.80 15.02 1,381,455 -0.39(-2.55%)
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.