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 29, 2017 8.222 8.464 8.090 8.354 1,710,429 +0.04(+0.53%)
Sep 28, 2017 8.618 8.662 8.046 8.310 3,052,358 -0.18(-2.07%)
Sep 27, 2017 9.189 9.273 8.266 8.486 3,840,729 -0.70(-7.66%)
Sep 26, 2017 8.882 9.211 8.794 9.189 2,195,595 +0.18(+1.95%)
Sep 25, 2017 9.146 9.365 8.882 9.014 2,817,414 +0.13(+1.49%)
Sep 22, 2017 8.486 9.189 8.442 8.882 3,702,949 +0.26(+3.06%)
Sep 21, 2017 8.266 8.662 8.090 8.618 2,744,865 +0.40(+4.81%)
Sep 20, 2017 8.090 8.464 8.002 8.222 4,411,751 +0.22(+2.75%)
Sep 19, 2017 7.914 8.134 7.826 8.002 4,140,785 -0.13(-1.62%)
Sep 18, 2017 7.958 8.222 7.958 8.134 1,198,179 +0.18(+2.21%)
Sep 15, 2017 8.178 8.222 7.914 7.958 1,291,410 -0.13(-1.63%)
Sep 14, 2017 8.002 8.222 7.739 8.090 2,176,719 +0.13(+1.66%)
Sep 13, 2017 7.563 8.134 7.519 7.958 3,201,228 +0.48(+6.47%)
Sep 12, 2017 6.947 7.695 6.945 7.475 3,045,419 +0.53(+7.60%)
Sep 11, 2017 6.903 7.035 6.771 6.947 1,349,052 +0.00(+0.00%)
Sep 08, 2017 7.211 7.211 6.837 6.947 1,459,268 -0.18(-2.47%)
Sep 07, 2017 7.211 7.299 7.079 7.123 1,165,662 -0.09(-1.22%)
Sep 06, 2017 7.255 7.431 7.167 7.211 1,395,469 +0.00(+0.00%)
Sep 05, 2017 7.343 7.563 7.123 7.211 1,411,583 -0.04(-0.61%)
Sep 01, 2017 7.035 7.387 6.947 7.255 2,418,427 +0.22(+3.12%)
Aug 31, 2017 7.079 7.233 6.925 7.035 2,644,603 +0.04(+0.63%)
Aug 30, 2017 6.947 7.079 6.859 6.991 2,447,203 +0.00(+0.00%)
Aug 29, 2017 6.991 7.079 6.881 6.991 911,454 -0.04(-0.63%)
Aug 28, 2017 6.903 7.167 6.903 7.035 4,738,078 +0.00(+0.00%)
Aug 25, 2017 6.859 7.123 6.815 7.035 3,964,344 +0.22(+3.23%)
Aug 24, 2017 6.815 6.859 6.595 6.815 3,755,878 +0.09(+1.31%)
Aug 23, 2017 6.727 6.859 6.639 6.727 2,449,829 +0.00(+0.00%)
Aug 22, 2017 6.683 6.947 6.639 6.727 3,498,669 +0.09(+1.32%)
Aug 21, 2017 6.595 6.771 6.507 6.639 1,069,017 +0.00(+0.00%)
Aug 18, 2017 6.595 6.846 6.375 6.639 1,382,671 +0.13(+2.03%)
Aug 17, 2017 6.463 6.771 6.419 6.507 1,313,010 -0.04(-0.67%)
Aug 16, 2017 6.683 6.771 6.463 6.551 2,157,041 -0.13(-1.97%)
Aug 15, 2017 6.815 6.859 6.485 6.683 2,560,364 -0.13(-1.94%)
Aug 14, 2017 7.123 7.163 6.727 6.815 2,356,827 -0.31(-4.32%)
Aug 11, 2017 7.079 7.255 7.035 7.123 873,672 -0.04(-0.61%)
Aug 10, 2017 7.299 7.475 7.079 7.167 1,560,984 -0.09(-1.21%)
Aug 09, 2017 7.255 7.299 7.035 7.255 1,338,801 +0.00(+0.00%)
Aug 08, 2017 7.739 7.782 7.211 7.255 2,660,400 -0.53(-6.78%)
Aug 07, 2017 8.134 8.134 7.255 7.782 2,808,058 -0.31(-3.80%)
Aug 04, 2017 7.519 8.250 7.519 8.090 3,324,666 +0.57(+7.60%)
Aug 03, 2017 8.178 8.178 6.683 7.519 9,492,637 +0.13(+1.79%)
Aug 02, 2017 7.211 7.563 6.771 7.387 2,593,036 +0.09(+1.20%)
Aug 01, 2017 7.167 7.365 6.991 7.299 3,205,435 +0.00(+0.00%)
Jul 31, 2017 7.343 7.519 7.211 7.299 1,262,131 -0.04(-0.60%)
Jul 28, 2017 7.299 7.585 7.123 7.343 1,305,472 +0.04(+0.60%)
Jul 27, 2017 7.387 7.387 7.123 7.299 1,437,684 -0.04(-0.60%)
Jul 26, 2017 7.211 7.826 7.167 7.343 2,636,083 +0.22(+3.09%)
Jul 25, 2017 7.387 7.431 7.079 7.123 2,980,676 +0.04(+0.62%)
Jul 24, 2017 8.486 8.486 6.991 7.079 6,936,874 -1.10(-13.44%)
Jul 21, 2017 8.354 8.442 8.139 8.178 1,240,777 -0.13(-1.59%)
Jul 20, 2017 9.233 9.255 8.266 8.310 2,614,741 -0.88(-9.57%)
Jul 19, 2017 8.926 9.541 8.794 9.189 1,567,808 +0.31(+3.47%)
Jul 18, 2017 9.014 9.102 8.706 8.882 1,332,189 +0.04(+0.50%)
Jul 17, 2017 8.662 9.146 8.640 8.838 1,859,179 +0.18(+2.03%)
Jul 14, 2017 8.794 9.102 8.662 8.662 1,861,616 -0.04(-0.51%)
Jul 13, 2017 8.178 8.750 8.068 8.706 1,606,049 +0.53(+6.45%)
Jul 12, 2017 8.530 8.706 8.090 8.178 1,380,646 -0.09(-1.06%)
Jul 11, 2017 8.266 8.310 7.914 8.266 2,058,343 +0.04(+0.53%)
Jul 10, 2017 8.046 8.332 7.958 8.222 1,854,401 +0.13(+1.63%)
Jul 07, 2017 9.058 9.146 8.002 8.090 3,102,265 -1.14(-12.38%)
Jul 06, 2017 9.277 9.585 9.058 9.233 837,045 +0.04(+0.48%)
Jul 05, 2017 9.673 9.717 9.080 9.189 1,117,497 -0.62(-6.28%)
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.