Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hi-Crush Inc (NY: HCR )

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 (%)
Apr 30, 2020 0.3190 0.3260 0.2759 0.3096 770,480 -0.00(-0.13%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3100 1,512,598 +0.01(+3.85%)
Apr 28, 2020 0.2600 0.3000 0.2600 0.2985 848,268 +0.04(+13.54%)
Apr 27, 2020 0.2730 0.2760 0.2500 0.2629 596,610 -0.00(-0.79%)
Apr 24, 2020 0.2700 0.2760 0.2500 0.2650 640,000 +0.02(+7.77%)
Apr 23, 2020 0.2450 0.2760 0.2401 0.2459 1,288,844 +0.00(+1.53%)
Apr 22, 2020 0.2450 0.2450 0.2300 0.2422 327,973 +0.01(+4.13%)
Apr 21, 2020 0.2470 0.2471 0.2200 0.2326 570,971 -0.02(-8.39%)
Apr 20, 2020 0.2700 0.2700 0.2500 0.2539 823,517 -0.02(-8.31%)
Apr 17, 2020 0.2940 0.2940 0.2600 0.2769 550,200 +0.01(+3.59%)
Apr 16, 2020 0.2900 0.2999 0.2600 0.2673 539,716 -0.01(-4.54%)
Apr 15, 2020 0.3150 0.3150 0.2500 0.2800 640,833 -0.02(-6.67%)
Apr 14, 2020 0.3000 0.3200 0.2900 0.3000 1,200,862 +0.03(+11.44%)
Apr 13, 2020 0.2550 0.2870 0.2451 0.2692 806,472 +0.03(+10.33%)
Apr 09, 2020 0.2400 0.2600 0.2400 0.2440 547,600 +0.00(+1.67%)
Apr 08, 2020 0.2400 0.2450 0.2181 0.2400 716,275 +0.02(+9.09%)
Apr 07, 2020 0.2300 0.2400 0.2050 0.2200 698,204 -0.01(-2.22%)
Apr 06, 2020 0.2232 0.2680 0.2232 0.2250 510,115 -0.02(-9.24%)
Apr 03, 2020 0.2394 0.2500 0.2240 0.2479 412,200 +0.02(+8.73%)
Apr 02, 2020 0.2205 0.2500 0.2000 0.2280 485,604 +0.02(+11.17%)
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.