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 (%)
May 31, 2019 2.300 2.300 2.300 0 +0.01(+0.44%)
May 30, 2019 2.540 2.560 2.270 2.290 612,610 -0.25(-9.84%)
May 29, 2019 2.370 2.540 2.300 2.540 493,933 +0.14(+5.83%)
May 28, 2019 2.410 2.560 2.390 2.400 927,622 +0.01(+0.42%)
May 24, 2019 2.160 2.440 2.160 2.390 1,091,700 +0.26(+12.21%)
May 23, 2019 2.280 2.290 2.090 2.130 1,320,980 -0.14(-6.17%)
May 22, 2019 2.280 2.290 2.185 2.270 1,086,293 +0.01(+0.44%)
May 21, 2019 2.270 2.450 2.177 2.260 1,438,606 +0.03(+1.35%)
May 20, 2019 2.320 2.320 2.220 2.230 640,560 -0.09(-3.88%)
May 17, 2019 2.330 2.440 2.310 2.320 875,000 -0.08(-3.33%)
May 16, 2019 2.360 2.470 2.250 2.400 1,089,612 +0.09(+3.90%)
May 15, 2019 2.520 2.520 2.310 2.310 1,765,757 -0.21(-8.33%)
May 14, 2019 2.610 2.619 2.505 2.520 685,322 +0.01(+0.40%)
May 13, 2019 2.550 2.740 2.500 2.510 1,222,538 -0.08(-3.09%)
May 10, 2019 2.650 2.660 2.520 2.590 972,100 -0.07(-2.63%)
May 09, 2019 2.750 2.780 2.580 2.660 2,023,938 -0.13(-4.66%)
May 08, 2019 3.300 3.300 2.770 2.790 4,784,750 -0.81(-22.50%)
May 07, 2019 3.590 3.620 3.370 3.600 1,240,455 +0.03(+0.84%)
May 06, 2019 3.400 3.590 3.350 3.570 604,704 +0.10(+2.88%)
May 03, 2019 3.300 3.510 3.300 3.470 673,600 +0.21(+6.44%)
May 02, 2019 3.400 3.440 3.200 3.260 1,328,382 -0.19(-5.51%)
May 01, 2019 3.630 3.800 3.440 3.450 1,151,518 -0.09(-2.54%)
Apr 30, 2019 3.700 3.770 3.500 3.540 1,391,332 -0.16(-4.32%)
Apr 29, 2019 3.770 3.830 3.670 3.700 834,102 -0.07(-1.86%)
Apr 26, 2019 3.870 3.960 3.700 3.770 1,020,200 -0.10(-2.58%)
Apr 25, 2019 4.110 4.120 3.820 3.870 1,091,954 -0.26(-6.30%)
Apr 24, 2019 4.200 4.210 4.090 4.130 532,697 -0.05(-1.20%)
Apr 23, 2019 4.140 4.340 4.140 4.180 504,223 -0.03(-0.71%)
Apr 22, 2019 4.150 4.260 4.050 4.210 614,161 +0.13(+3.19%)
Apr 18, 2019 4.160 4.215 4.050 4.080 397,500 -0.10(-2.39%)
Apr 17, 2019 4.240 4.287 4.140 4.180 440,927 -0.04(-0.95%)
Apr 16, 2019 4.180 4.260 4.050 4.220 709,591 +0.06(+1.44%)
Apr 15, 2019 4.290 4.343 4.130 4.160 744,819 -0.14(-3.26%)
Apr 12, 2019 4.280 4.360 4.264 4.300 330,700 +0.08(+1.90%)
Apr 11, 2019 4.320 4.380 4.200 4.220 409,498 -0.11(-2.54%)
Apr 10, 2019 4.440 4.480 4.325 4.330 541,554 -0.09(-2.04%)
Apr 09, 2019 4.400 4.460 4.290 4.420 660,066 +0.04(+0.91%)
Apr 08, 2019 4.330 4.455 4.310 4.380 774,393 +0.05(+1.15%)
Apr 05, 2019 4.330 4.400 4.250 4.330 525,900 +0.01(+0.23%)
Apr 04, 2019 4.330 4.416 4.240 4.320 574,660 -0.02(-0.46%)
Apr 03, 2019 4.500 4.650 4.300 4.340 897,975 -0.17(-3.77%)
Apr 02, 2019 4.430 4.520 4.331 4.510 848,837 +0.06(+1.35%)
Apr 01, 2019 4.460 4.540 4.430 4.450 1,064,946 +0.00(+0.00%)
Mar 29, 2019 4.560 4.600 4.400 4.450 543,400 -0.07(-1.55%)
Mar 28, 2019 4.430 4.570 4.360 4.520 484,896 +0.16(+3.67%)
Mar 27, 2019 4.480 4.530 4.350 4.360 425,889 -0.11(-2.46%)
Mar 26, 2019 4.390 4.550 4.380 4.470 544,005 +0.15(+3.47%)
Mar 25, 2019 4.470 4.580 4.290 4.320 1,231,473 -0.25(-5.47%)
Mar 22, 2019 4.850 4.940 4.480 4.570 1,274,100 -0.34(-6.92%)
Mar 21, 2019 4.640 4.990 4.550 4.910 1,415,508 +0.26(+5.59%)
Mar 20, 2019 4.400 4.730 4.350 4.650 858,980 +0.22(+4.97%)
Mar 19, 2019 4.650 4.700 4.420 4.430 799,048 -0.21(-4.53%)
Mar 18, 2019 4.220 4.670 4.220 4.640 1,765,183 +0.40(+9.43%)
Mar 15, 2019 4.260 4.370 4.100 4.240 1,345,000 -0.05(-1.17%)
Mar 14, 2019 4.300 4.490 4.250 4.290 824,375 -0.01(-0.23%)
Mar 13, 2019 4.240 4.300 4.150 4.300 653,102 +0.12(+2.87%)
Mar 12, 2019 4.050 4.240 3.995 4.180 955,644 +0.17(+4.24%)
Mar 11, 2019 3.700 4.025 3.700 4.010 913,157 +0.32(+8.67%)
Mar 08, 2019 3.750 3.750 3.625 3.690 762,100 -0.10(-2.64%)
Mar 07, 2019 3.660 3.790 3.630 3.790 463,534 +0.11(+2.99%)
Mar 06, 2019 3.810 3.850 3.680 3.680 779,612 -0.18(-4.66%)
Mar 05, 2019 3.920 3.920 3.800 3.860 437,378 -0.06(-1.53%)
Mar 04, 2019 3.810 4.000 3.810 3.920 845,191 +0.11(+2.89%)
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.