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 (%)
Aug 30, 2013 18.28 18.28 17.81 17.95 128,813 -0.19(-1.06%)
Aug 29, 2013 18.08 18.68 18.08 18.14 107,732 +0.15(+0.85%)
Aug 28, 2013 17.90 18.19 17.86 17.98 108,939 -0.08(-0.42%)
Aug 27, 2013 18.58 18.62 17.82 18.06 154,444 -0.59(-3.14%)
Aug 26, 2013 19.04 19.27 18.50 18.65 318,817 -0.19(-1.02%)
Aug 23, 2013 18.56 18.89 18.50 18.84 196,097 +0.45(+2.43%)
Aug 22, 2013 18.31 18.58 18.18 18.39 156,545 +0.16(+0.89%)
Aug 21, 2013 18.28 18.42 18.21 18.23 159,318 +0.05(+0.25%)
Aug 20, 2013 18.15 18.43 17.83 18.18 181,494 +0.16(+0.90%)
Aug 19, 2013 17.97 18.36 17.95 18.02 329,715 +0.21(+1.17%)
Aug 16, 2013 17.73 17.95 17.62 17.81 249,508 +0.19(+1.09%)
Aug 15, 2013 18.19 18.49 17.52 17.62 219,622 -0.36(-2.01%)
Aug 14, 2013 17.57 18.23 17.56 17.98 343,897 +0.56(+3.23%)
Aug 13, 2013 17.33 17.72 17.24 17.42 116,816 +0.35(+2.03%)
Aug 12, 2013 16.77 17.27 16.66 17.07 142,855 +0.44(+2.64%)
Aug 09, 2013 16.43 16.87 16.38 16.63 87,498 +0.21(+1.27%)
Aug 08, 2013 16.22 16.57 15.80 16.43 127,729 +0.20(+1.24%)
Aug 07, 2013 16.38 16.54 15.62 16.23 430,616 -0.22(-1.31%)
Aug 06, 2013 16.58 16.94 16.38 16.44 133,975 -0.14(-0.84%)
Aug 05, 2013 16.57 16.79 16.50 16.58 112,615 -0.02(-0.09%)
Aug 02, 2013 16.92 16.92 16.59 16.60 133,579 -0.32(-1.91%)
Aug 01, 2013 17.27 17.27 16.89 16.92 156,261 -0.30(-1.75%)
Jul 31, 2013 17.24 17.34 17.19 17.22 115,770 -0.01(-0.04%)
Jul 30, 2013 17.41 17.72 17.20 17.23 125,559 -0.39(-2.23%)
Jul 29, 2013 18.07 18.19 17.55 17.62 178,486 -0.19(-1.08%)
Jul 26, 2013 17.84 17.92 17.73 17.81 200,337 -0.02(-0.09%)
Jul 25, 2013 18.01 18.21 17.75 17.83 126,107 -0.14(-0.77%)
Jul 24, 2013 18.28 18.33 17.95 17.97 182,605 -0.12(-0.64%)
Jul 23, 2013 18.26 18.45 18.08 18.08 186,213 +0.01(+0.04%)
Jul 22, 2013 18.09 18.38 17.75 18.08 215,942 +0.32(+1.82%)
Jul 19, 2013 17.68 17.82 17.55 17.75 141,053 +0.17(+0.96%)
Jul 18, 2013 17.81 17.85 17.58 17.58 126,922 -0.04(-0.22%)
Jul 17, 2013 17.65 17.80 17.44 17.62 152,916 +0.12(+0.71%)
Jul 16, 2013 17.41 17.64 17.27 17.50 117,811 +0.25(+1.48%)
Jul 15, 2013 17.47 17.68 17.24 17.24 161,736 -0.07(-0.40%)
Jul 12, 2013 17.49 17.64 17.17 17.31 196,501 +0.11(+0.63%)
Jul 11, 2013 17.40 17.44 16.97 17.20 174,859 +0.27(+1.59%)
Jul 10, 2013 17.09 17.34 16.84 16.94 144,333 +0.04(+0.23%)
Jul 09, 2013 16.87 17.16 16.63 16.90 200,516 +0.26(+1.58%)
Jul 08, 2013 17.89 18.20 16.34 16.63 585,533 -1.07(-6.05%)
Jul 05, 2013 18.50 18.55 17.15 17.71 260,556 -0.76(-4.13%)
Jul 03, 2013 18.50 18.54 18.16 18.47 124,780 -0.02(-0.08%)
Jul 02, 2013 18.50 18.56 18.41 18.48 96,686 -0.05(-0.29%)
Jul 01, 2013 18.41 18.69 18.19 18.54 219,094 +0.39(+2.12%)
Jun 28, 2013 17.95 18.15 17.76 18.15 193,529 +1.12(+6.56%)
Jun 26, 2013 17.49 17.55 16.92 17.04 166,195 +0.15(+0.87%)
Jun 25, 2013 16.23 16.95 16.16 16.89 109,007 +0.86(+5.34%)
Jun 24, 2013 16.95 17.04 15.99 16.03 310,744 -0.96(-5.63%)
Jun 21, 2013 17.26 17.54 16.81 16.99 212,603 -0.09(-0.54%)
Jun 20, 2013 17.15 17.55 16.98 17.08 199,695 -0.69(-3.90%)
Jun 19, 2013 17.77 17.86 17.37 17.78 112,096 +0.12(+0.70%)
Jun 18, 2013 17.46 17.74 17.46 17.65 127,155 +0.21(+1.19%)
Jun 17, 2013 17.17 17.60 17.09 17.44 128,686 +0.43(+2.54%)
Jun 14, 2013 16.53 17.07 16.53 17.01 136,034 +0.49(+2.94%)
Jun 13, 2013 17.06 17.21 16.46 16.53 214,128 -0.46(-2.72%)
Jun 12, 2013 17.81 17.81 16.59 16.99 389,921 -0.59(-3.33%)
Jun 11, 2013 18.11 18.21 17.55 17.57 215,531 -0.66(-3.64%)
Jun 10, 2013 17.84 18.68 17.82 18.24 540,333 +0.52(+2.96%)
Jun 07, 2013 17.51 17.72 17.19 17.71 198,141 +0.33(+1.91%)
Jun 06, 2013 17.13 17.41 16.84 17.38 220,961 +0.17(+0.99%)
Jun 05, 2013 17.67 17.67 17.09 17.21 354,877 -0.59(-3.33%)
Jun 04, 2013 17.14 17.81 16.99 17.81 422,240 +0.82(+4.81%)
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.