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, 2017 10.86 11.54 10.68 11.48 2,126,618 +0.26(+2.35%)
May 30, 2017 11.87 11.87 11.17 11.21 1,898,234 -0.79(-6.59%)
May 26, 2017 12.00 12.18 11.70 12.00 1,277,824 +0.22(+1.87%)
May 25, 2017 12.14 12.71 11.56 11.78 1,546,174 -0.48(-3.94%)
May 24, 2017 12.53 12.71 12.14 12.27 1,143,716 -0.40(-3.12%)
May 23, 2017 12.44 12.66 12.14 12.66 1,317,599 +0.26(+2.13%)
May 22, 2017 13.45 13.50 12.31 12.40 3,608,742 -0.88(-6.62%)
May 19, 2017 12.93 13.48 12.93 13.28 1,818,027 +0.48(+3.78%)
May 18, 2017 12.49 12.93 12.09 12.79 1,728,633 +0.22(+1.75%)
May 17, 2017 13.06 13.54 12.58 12.58 1,413,633 -0.66(-4.98%)
May 16, 2017 13.19 13.41 13.06 13.23 868,543 +0.09(+0.67%)
May 15, 2017 13.41 13.59 12.93 13.15 1,525,072 +0.35(+2.75%)
May 12, 2017 12.66 13.10 12.49 12.79 1,857,429 +0.22(+1.75%)
May 11, 2017 12.44 12.75 12.31 12.58 2,725,966 +0.31(+2.51%)
May 10, 2017 12.05 12.82 11.87 12.27 6,412,357 +0.44(+3.72%)
May 09, 2017 11.74 12.05 11.32 11.83 3,538,551 +0.13(+1.13%)
May 08, 2017 11.65 11.92 11.30 11.70 837,175 +0.00(+0.00%)
May 05, 2017 11.43 11.87 11.08 11.70 3,289,437 +0.31(+2.70%)
May 04, 2017 12.09 12.09 10.51 11.39 4,611,303 -0.88(-7.17%)
May 03, 2017 12.97 13.01 12.14 12.27 1,356,051 -0.66(-5.10%)
May 02, 2017 12.66 13.01 12.40 12.93 2,368,678 +0.26(+2.08%)
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.