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, 2018 12.65 12.84 12.47 12.56 727,377 -0.14(-1.09%)
May 30, 2018 12.33 12.74 12.19 12.70 920,134 +0.51(+4.17%)
May 29, 2018 12.00 12.42 11.96 12.19 1,511,129 +0.05(+0.38%)
May 25, 2018 12.14 12.14 12.14 0 -0.78(-6.07%)
May 24, 2018 13.11 13.30 12.93 12.93 1,118,641 -0.37(-2.78%)
May 23, 2018 12.93 13.32 12.84 13.30 2,280,268 +0.18(+1.41%)
May 22, 2018 13.11 13.48 13.11 13.11 1,412,405 -0.05(-0.35%)
May 21, 2018 13.48 13.48 12.75 13.16 2,205,686 -0.05(-0.35%)
May 18, 2018 13.48 13.67 13.09 13.20 999,679 -0.28(-2.06%)
May 17, 2018 13.30 13.71 13.16 13.48 1,736,056 +0.32(+2.46%)
May 16, 2018 12.70 13.16 12.65 13.16 1,893,632 +0.46(+3.64%)
May 15, 2018 12.65 12.84 12.23 12.70 2,314,286 +0.09(+0.73%)
May 14, 2018 12.56 12.70 12.42 12.60 1,014,807 +0.18(+1.49%)
May 11, 2018 12.70 12.70 12.33 12.42 1,133,010 -0.23(-1.82%)
May 10, 2018 12.65 12.74 12.42 12.65 1,570,475 +0.28(+2.24%)
May 09, 2018 12.47 12.70 12.23 12.37 2,109,638 +0.09(+0.75%)
May 08, 2018 12.05 12.37 11.78 12.28 1,717,892 +0.23(+1.92%)
May 07, 2018 11.68 12.37 11.68 12.05 2,870,226 +0.46(+3.98%)
May 04, 2018 11.45 11.80 11.45 11.59 1,219,207 +0.09(+0.80%)
May 03, 2018 11.73 11.77 11.31 11.50 1,355,689 -0.14(-1.19%)
May 02, 2018 11.50 11.96 11.36 11.63 2,715,779 +0.42(+3.70%)
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.