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 30, 2014 39.16 40.31 38.87 40.31 241,178 +1.22(+3.11%)
May 29, 2014 38.36 39.12 38.06 39.09 158,258 +0.79(+2.06%)
May 28, 2014 38.76 39.69 38.29 38.30 241,085 -0.47(-1.20%)
May 27, 2014 39.84 40.34 38.47 38.77 370,238 -0.25(-0.64%)
May 23, 2014 38.57 39.02 39.02 39.02 370,804 +0.06(+0.15%)
May 22, 2014 38.04 39.43 38.04 38.96 286,909 +1.11(+2.93%)
May 21, 2014 37.52 38.00 37.42 37.85 265,488 +0.42(+1.12%)
May 20, 2014 37.29 37.82 36.71 37.43 232,162 +0.68(+1.84%)
May 19, 2014 36.90 37.78 36.53 36.76 330,295 +0.56(+1.56%)
May 16, 2014 36.24 37.01 35.86 36.19 181,249 -0.05(-0.13%)
May 15, 2014 37.09 37.09 35.77 36.24 301,194 -0.77(-2.09%)
May 14, 2014 36.43 38.03 36.24 37.01 525,658 +0.58(+1.59%)
May 13, 2014 34.91 36.60 34.81 36.43 650,528 +1.65(+4.74%)
May 12, 2014 34.29 34.98 34.26 34.78 304,295 +0.71(+2.08%)
May 09, 2014 33.71 34.13 33.54 34.08 255,688 +0.10(+0.31%)
May 08, 2014 33.53 34.13 33.39 33.97 279,486 +0.43(+1.27%)
May 07, 2014 33.56 33.79 32.20 33.54 363,878 +0.15(+0.46%)
May 06, 2014 32.74 34.41 32.68 33.39 804,152 -0.28(-0.84%)
May 05, 2014 33.17 33.81 32.97 33.67 745,545 +0.72(+2.17%)
May 02, 2014 32.58 33.09 32.49 32.96 314,236 +0.38(+1.16%)
May 01, 2014 32.69 33.15 32.34 32.58 373,143 -0.10(-0.30%)
Apr 30, 2014 31.39 32.87 31.24 32.68 420,702 +1.52(+4.88%)
Apr 29, 2014 30.81 31.19 30.68 31.15 219,809 +0.29(+0.95%)
Apr 28, 2014 31.49 31.86 30.66 30.86 536,816 -0.93(-2.92%)
Apr 25, 2014 32.20 32.38 31.46 31.79 199,707 -0.65(-2.01%)
Apr 24, 2014 32.28 32.47 31.77 32.44 277,891 +0.25(+0.79%)
Apr 23, 2014 32.20 32.47 31.79 32.19 397,932 -0.02(-0.05%)
Apr 22, 2014 31.90 32.24 31.77 32.20 466,269 +0.35(+1.10%)
Apr 21, 2014 31.34 31.85 31.19 31.85 336,623 +0.57(+1.83%)
Apr 17, 2014 30.97 31.28 31.28 31.28 347,298 +0.39(+1.26%)
Apr 16, 2014 30.18 30.89 30.15 30.89 348,922 +0.72(+2.40%)
Apr 15, 2014 30.48 30.69 29.30 30.17 753,196 -0.32(-1.04%)
Apr 14, 2014 30.93 31.07 30.33 30.49 296,900 -0.12(-0.39%)
Apr 11, 2014 30.18 31.09 29.39 30.61 967,082 +0.23(+0.76%)
Apr 10, 2014 32.42 32.55 30.38 30.38 5,354,595 -2.41(-7.36%)
Apr 09, 2014 31.77 32.94 31.57 32.79 341,132 +0.76(+2.38%)
Apr 08, 2014 32.67 32.95 31.77 32.03 144,360 -0.68(-2.09%)
Apr 07, 2014 32.76 33.11 31.77 32.71 317,523 +0.07(+0.22%)
Apr 04, 2014 33.89 33.89 32.44 32.64 248,712 -0.87(-2.61%)
Apr 03, 2014 34.27 34.92 33.13 33.51 178,686 -0.61(-1.79%)
Apr 02, 2014 33.21 34.50 33.21 34.12 248,462 +1.02(+3.07%)
Apr 01, 2014 32.26 33.34 32.24 33.11 184,546 +1.09(+3.40%)
Mar 31, 2014 31.05 32.36 31.05 32.02 124,634 +0.99(+3.20%)
Mar 28, 2014 31.59 31.65 30.90 31.03 103,887 -0.29(-0.91%)
Mar 27, 2014 31.21 31.46 30.89 31.31 139,773 +0.43(+1.39%)
Mar 26, 2014 30.98 31.73 30.66 30.88 170,065 +0.11(+0.36%)
Mar 25, 2014 32.31 32.55 30.62 30.77 252,439 -1.10(-3.44%)
Mar 24, 2014 33.22 33.39 31.77 31.87 222,675 -0.89(-2.72%)
Mar 21, 2014 33.27 33.27 32.70 32.76 99,484 -0.12(-0.36%)
Mar 20, 2014 33.29 33.31 32.66 32.88 154,795 -0.26(-0.79%)
Mar 19, 2014 32.64 33.34 32.64 33.14 135,242 +0.50(+1.53%)
Mar 18, 2014 32.03 32.77 32.03 32.64 204,219 +0.69(+2.16%)
Mar 17, 2014 31.77 32.02 31.32 31.95 203,447 +0.64(+2.05%)
Mar 14, 2014 31.18 31.65 30.81 31.30 72,956 +0.21(+0.66%)
Mar 13, 2014 31.63 32.16 30.97 31.10 172,315 -0.17(-0.56%)
Mar 12, 2014 31.03 31.71 30.95 31.27 96,696 +0.00(+0.00%)
Mar 11, 2014 31.37 32.02 30.89 31.27 146,496 +0.37(+1.21%)
Mar 10, 2014 31.28 32.34 30.79 30.90 202,266 +0.02(+0.08%)
Mar 07, 2014 31.36 31.36 30.83 30.88 66,606 -0.43(-1.37%)
Mar 06, 2014 30.45 31.60 30.42 31.30 197,325 +0.99(+3.27%)
Mar 05, 2014 29.94 30.45 29.64 30.31 103,992 +0.40(+1.33%)
Mar 04, 2014 30.03 30.40 29.91 29.91 138,338 +0.06(+0.19%)
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.