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, 2015 30.33 30.73 29.51 30.19 354,405 -0.15(-0.51%)
Apr 29, 2015 28.69 30.91 28.16 30.34 471,805 +0.99(+3.36%)
Apr 28, 2015 28.30 29.40 28.22 29.35 329,516 +0.74(+2.58%)
Apr 27, 2015 29.40 29.68 28.10 28.62 690,736 -1.33(-4.43%)
Apr 24, 2015 30.53 30.77 29.26 29.94 924,969 -0.93(-3.02%)
Apr 23, 2015 31.12 31.44 30.05 30.87 393,059 -0.23(-0.76%)
Apr 22, 2015 30.68 31.14 30.63 31.11 286,017 +0.30(+0.98%)
Apr 21, 2015 31.64 31.64 30.28 30.81 358,817 -0.87(-2.75%)
Apr 20, 2015 31.90 32.41 31.21 31.68 182,666 -0.14(-0.45%)
Apr 17, 2015 32.99 33.20 31.03 31.82 524,405 -1.38(-4.17%)
Apr 16, 2015 32.86 33.88 32.68 33.20 428,016 -0.04(-0.13%)
Apr 15, 2015 31.59 33.55 31.54 33.25 709,186 +1.10(+3.42%)
Apr 14, 2015 31.06 32.25 31.05 32.15 426,027 +1.11(+3.57%)
Apr 13, 2015 30.03 31.13 29.55 31.04 304,346 +0.86(+2.83%)
Apr 10, 2015 30.91 30.98 30.06 30.18 304,743 -0.71(-2.31%)
Apr 09, 2015 30.35 30.94 30.16 30.90 191,176 +0.45(+1.49%)
Apr 08, 2015 31.47 31.73 30.12 30.44 292,303 -0.89(-2.84%)
Apr 07, 2015 31.77 32.27 31.25 31.33 255,745 -0.58(-1.81%)
Apr 06, 2015 30.75 32.09 30.38 31.91 415,429 +1.29(+4.22%)
Apr 02, 2015 29.51 30.62 30.62 30.62 237,392 +0.72(+2.41%)
Apr 01, 2015 29.97 30.14 29.42 29.90 339,075 +0.49(+1.65%)
Mar 31, 2015 30.29 30.45 29.35 29.41 616,933 -1.24(-4.05%)
Mar 30, 2015 31.53 31.69 30.11 30.65 274,382 -0.29(-0.92%)
Mar 27, 2015 30.81 31.63 30.46 30.94 226,964 -0.11(-0.35%)
Mar 26, 2015 31.87 31.95 29.99 31.05 632,481 -0.39(-1.23%)
Mar 25, 2015 31.09 32.27 30.60 31.43 607,327 +0.46(+1.49%)
Mar 24, 2015 30.53 31.20 29.81 30.97 288,687 +0.49(+1.60%)
Mar 23, 2015 30.43 31.33 30.03 30.49 307,294 -0.05(-0.16%)
Mar 20, 2015 29.66 30.54 29.36 30.54 511,398 +1.18(+4.03%)
Mar 19, 2015 29.05 29.63 28.92 29.35 301,863 -0.31(-1.05%)
Mar 18, 2015 27.79 29.77 27.55 29.66 357,374 +1.58(+5.61%)
Mar 17, 2015 27.47 28.72 27.27 28.09 290,957 +0.55(+2.01%)
Mar 16, 2015 27.52 28.24 27.38 27.53 500,755 -0.70(-2.49%)
Mar 13, 2015 29.03 29.03 27.48 28.24 425,617 -0.82(-2.83%)
Mar 12, 2015 29.18 29.75 28.87 29.06 223,718 +0.12(+0.41%)
Mar 11, 2015 27.94 29.32 27.80 28.94 333,116 +0.77(+2.74%)
Mar 10, 2015 28.87 29.07 27.91 28.17 654,695 -1.18(-4.03%)
Mar 09, 2015 29.06 30.19 29.02 29.35 217,544 +0.29(+1.01%)
Mar 06, 2015 29.61 30.19 28.93 29.06 273,089 -0.82(-2.75%)
Mar 05, 2015 30.50 30.50 29.66 29.88 270,202 -0.62(-2.03%)
Mar 04, 2015 29.47 31.12 28.96 30.50 297,155 +1.15(+3.91%)
Mar 03, 2015 29.25 29.53 29.25 29.35 495,688 +0.13(+0.46%)
Mar 02, 2015 30.51 30.51 28.92 29.22 558,277 -1.30(-4.26%)
Feb 27, 2015 29.77 31.15 29.55 30.52 300,116 +0.99(+3.35%)
Feb 26, 2015 30.10 30.43 29.44 29.53 309,114 -0.35(-1.18%)
Feb 25, 2015 30.54 30.61 29.77 29.88 413,101 -0.73(-2.38%)
Feb 24, 2015 30.97 31.05 30.29 30.61 277,647 -0.29(-0.95%)
Feb 23, 2015 30.79 31.15 29.98 30.91 441,649 -0.25(-0.81%)
Feb 20, 2015 31.19 31.84 30.79 31.16 266,868 -0.12(-0.38%)
Feb 19, 2015 31.77 31.77 30.62 31.27 403,856 -0.98(-3.04%)
Feb 18, 2015 32.05 32.57 31.21 32.26 542,215 -0.28(-0.85%)
Feb 17, 2015 31.87 32.93 31.70 32.53 374,801 +0.76(+2.40%)
Feb 13, 2015 31.69 31.77 31.77 31.77 462,861 +0.83(+2.68%)
Feb 12, 2015 30.62 31.22 30.06 30.94 281,265 +1.30(+4.39%)
Feb 11, 2015 30.91 30.92 29.40 29.64 445,560 -1.53(-4.92%)
Feb 10, 2015 33.07 33.07 30.61 31.17 467,414 -1.54(-4.72%)
Feb 09, 2015 32.50 33.55 32.04 32.72 737,123 +0.95(+2.98%)
Feb 06, 2015 31.83 33.46 31.49 31.77 731,258 +0.31(+0.99%)
Feb 05, 2015 29.44 31.85 29.29 31.46 599,010 +2.42(+8.35%)
Feb 04, 2015 29.35 30.03 28.44 29.04 708,634 -1.01(-3.38%)
Feb 03, 2015 28.68 30.78 28.21 30.05 1,415,953 +2.78(+10.21%)
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.