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 (%)
Nov 28, 2014 34.53 34.55 29.72 30.30 1,608,043 -6.86(-18.46%)
Nov 26, 2014 39.22 37.16 37.16 37.16 504,172 -2.32(-5.88%)
Nov 25, 2014 39.70 40.38 38.67 39.48 355,418 -0.07(-0.19%)
Nov 24, 2014 39.38 40.16 38.68 39.56 333,269 -0.02(-0.06%)
Nov 21, 2014 40.80 41.13 38.74 39.58 783,973 -0.79(-1.96%)
Nov 20, 2014 37.46 40.67 37.13 40.37 755,075 +2.69(+7.14%)
Nov 19, 2014 37.15 38.15 36.28 37.68 365,535 +0.33(+0.88%)
Nov 18, 2014 36.33 37.61 36.19 37.35 331,309 +1.21(+3.35%)
Nov 17, 2014 37.06 37.65 35.87 36.14 377,704 -1.53(-4.06%)
Nov 14, 2014 36.81 37.72 35.41 37.67 419,805 +1.07(+2.92%)
Nov 13, 2014 35.66 37.67 34.18 36.60 856,668 +0.97(+2.72%)
Nov 12, 2014 37.18 37.70 35.58 35.63 375,316 -1.69(-4.54%)
Nov 11, 2014 36.15 37.43 34.64 37.33 474,496 +1.11(+3.07%)
Nov 10, 2014 37.27 38.01 36.15 36.22 657,429 +0.09(+0.25%)
Nov 07, 2014 33.38 36.13 33.38 36.13 552,458 +2.99(+9.04%)
Nov 06, 2014 34.14 34.95 32.76 33.13 567,620 -1.15(-3.36%)
Nov 05, 2014 34.06 35.30 33.80 34.28 457,857 +0.53(+1.56%)
Nov 04, 2014 34.96 35.70 32.65 33.76 1,168,065 -2.65(-7.28%)
Nov 03, 2014 35.43 38.47 35.43 36.41 913,379 +0.93(+2.62%)
Oct 31, 2014 35.47 36.42 34.04 35.48 640,556 +0.58(+1.65%)
Oct 30, 2014 37.97 39.07 34.71 34.90 946,015 -3.26(-8.54%)
Oct 29, 2014 40.63 40.98 37.90 38.16 551,041 -2.31(-5.70%)
Oct 28, 2014 38.26 40.46 37.85 40.46 386,655 +2.49(+6.54%)
Oct 27, 2014 40.54 41.48 37.28 37.98 976,749 -3.50(-8.44%)
Oct 24, 2014 41.63 41.83 40.00 41.48 504,279 -0.13(-0.31%)
Oct 23, 2014 42.42 43.25 41.16 41.61 479,478 +0.50(+1.23%)
Oct 22, 2014 44.10 45.25 40.52 41.11 847,633 -3.00(-6.80%)
Oct 21, 2014 44.47 44.90 42.52 44.10 911,271 +0.60(+1.38%)
Oct 20, 2014 40.75 43.84 40.51 43.50 914,837 +3.31(+8.22%)
Oct 17, 2014 41.29 42.64 39.63 40.20 1,211,290 +0.40(+1.00%)
Oct 16, 2014 36.02 41.55 35.96 39.80 1,143,595 +2.82(+7.62%)
Oct 15, 2014 35.40 37.18 34.60 36.98 915,082 +0.58(+1.58%)
Oct 14, 2014 35.18 37.85 33.83 36.40 1,133,944 +1.49(+4.26%)
Oct 13, 2014 34.95 35.93 34.93 34.92 1,234,184 -0.16(-0.46%)
Oct 10, 2014 32.56 36.06 31.73 35.08 1,635,845 +2.04(+6.17%)
Oct 09, 2014 35.06 35.28 32.94 33.04 1,307,874 -2.01(-5.75%)
Oct 08, 2014 34.59 35.53 32.72 35.06 1,870,376 -0.15(-0.44%)
Oct 07, 2014 36.83 37.36 34.93 35.21 826,517 -2.15(-5.76%)
Oct 06, 2014 39.13 39.21 35.57 37.36 1,322,988 -1.87(-4.76%)
Oct 03, 2014 39.72 40.07 38.36 39.23 770,382 +0.01(+0.02%)
Oct 02, 2014 39.83 40.53 36.30 39.22 1,739,214 -0.28(-0.70%)
Oct 01, 2014 41.77 42.13 38.26 39.50 1,712,966 -2.38(-5.68%)
Sep 30, 2014 43.24 44.36 41.79 41.88 651,684 -1.22(-2.83%)
Sep 29, 2014 43.47 44.25 42.85 43.10 542,714 -0.92(-2.09%)
Sep 26, 2014 44.49 45.05 43.51 44.01 477,568 +0.70(+1.61%)
Sep 25, 2014 45.69 45.80 42.09 43.32 1,174,146 -2.24(-4.92%)
Sep 24, 2014 44.70 47.06 44.45 45.56 1,020,731 +1.94(+4.45%)
Sep 23, 2014 47.45 47.45 43.49 43.62 2,294,910 -4.54(-9.43%)
Sep 22, 2014 49.80 50.19 47.40 48.16 943,995 -2.04(-4.06%)
Sep 19, 2014 51.42 51.67 49.28 50.20 1,152,564 -0.73(-1.44%)
Sep 18, 2014 51.23 52.79 50.80 50.93 420,330 -0.15(-0.30%)
Sep 17, 2014 51.97 52.62 50.54 51.08 406,226 -0.85(-1.64%)
Sep 16, 2014 50.96 52.26 49.76 51.93 595,445 +0.84(+1.64%)
Sep 15, 2014 52.39 52.53 50.50 51.10 333,987 -1.48(-2.81%)
Sep 12, 2014 53.91 54.37 51.58 52.57 645,303 -0.39(-0.74%)
Sep 11, 2014 52.64 53.29 51.71 52.96 527,901 -0.02(-0.03%)
Sep 10, 2014 52.10 53.35 50.81 52.98 525,779 +2.00(+3.92%)
Sep 09, 2014 50.37 52.30 49.84 50.98 517,725 +0.69(+1.37%)
Sep 08, 2014 51.57 51.57 48.69 50.29 679,004 -1.32(-2.57%)
Sep 05, 2014 50.38 51.72 49.14 51.62 755,025 +1.52(+3.03%)
Sep 04, 2014 54.13 54.23 49.95 50.10 1,023,685 -4.00(-7.40%)
Sep 03, 2014 54.78 54.89 53.06 54.10 822,637 +0.00(+0.00%)
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.