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 (%)
Jul 31, 2019 2.020 2.250 1.990 2.110 1,520,794 +0.12(+6.03%)
Jul 30, 2019 1.790 2.030 1.780 1.990 1,207,959 +0.22(+12.43%)
Jul 29, 2019 1.820 1.880 1.730 1.770 691,917 -0.04(-2.21%)
Jul 26, 2019 1.910 1.960 1.780 1.810 669,200 -0.12(-6.22%)
Jul 25, 2019 2.020 2.060 1.920 1.930 419,200 -0.09(-4.46%)
Jul 24, 2019 1.980 2.090 1.970 2.020 803,169 +0.05(+2.54%)
Jul 23, 2019 1.890 1.970 1.850 1.970 480,624 +0.10(+5.35%)
Jul 22, 2019 1.910 1.920 1.710 1.870 1,211,724 -0.05(-2.60%)
Jul 19, 2019 1.900 1.960 1.850 1.920 844,500 +0.04(+2.13%)
Jul 18, 2019 1.950 1.970 1.880 1.880 681,834 -0.04(-2.08%)
Jul 17, 2019 2.090 2.090 1.910 1.920 1,173,899 -0.21(-9.86%)
Jul 16, 2019 2.100 2.180 2.080 2.130 469,993 +0.04(+1.91%)
Jul 15, 2019 2.390 2.400 2.060 2.090 1,090,537 -0.24(-10.30%)
Jul 12, 2019 2.210 2.350 2.180 2.330 638,600 +0.13(+5.91%)
Jul 11, 2019 2.220 2.250 2.100 2.200 635,387 -0.02(-0.90%)
Jul 10, 2019 2.280 2.320 2.200 2.220 1,122,090 -0.07(-3.06%)
Jul 09, 2019 2.330 2.330 2.060 2.290 879,922 +0.00(+0.00%)
Jul 08, 2019 2.390 2.430 2.230 2.290 691,273 -0.10(-4.18%)
Jul 05, 2019 2.380 2.500 2.370 2.390 528,300 -0.03(-1.24%)
Jul 03, 2019 2.440 2.450 2.350 2.420 336,400 -0.03(-1.22%)
Jul 02, 2019 2.530 2.550 2.400 2.450 391,660 -0.11(-4.30%)
Jul 01, 2019 2.480 2.620 2.300 2.560 883,506 +0.10(+4.07%)
Jun 28, 2019 2.680 2.710 2.460 2.460 1,020,900 -0.21(-7.87%)
Jun 27, 2019 2.810 2.940 2.660 2.670 960,285 -0.16(-5.65%)
Jun 26, 2019 2.870 3.000 2.830 2.830 786,214 -0.01(-0.35%)
Jun 25, 2019 2.880 2.930 2.750 2.840 1,152,425 -0.08(-2.74%)
Jun 24, 2019 2.920 2.950 2.760 2.920 1,146,505 +0.01(+0.34%)
Jun 21, 2019 2.980 3.090 2.812 2.910 1,630,600 -0.07(-2.35%)
Jun 20, 2019 3.130 3.250 2.965 2.980 1,467,897 -0.03(-1.00%)
Jun 19, 2019 2.900 3.040 2.880 3.010 1,330,316 +0.14(+4.88%)
Jun 18, 2019 2.720 2.930 2.720 2.870 1,062,989 +0.15(+5.51%)
Jun 17, 2019 2.740 2.980 2.720 2.720 1,050,529 -0.10(-3.55%)
Jun 14, 2019 2.730 2.890 2.690 2.820 1,594,800 +0.09(+3.30%)
Jun 13, 2019 2.400 2.750 2.380 2.730 1,681,817 +0.34(+14.23%)
Jun 12, 2019 2.390 2.430 2.280 2.390 813,730 -0.01(-0.42%)
Jun 11, 2019 2.480 2.650 2.320 2.400 1,369,569 -0.09(-3.61%)
Jun 10, 2019 2.020 2.550 2.020 2.490 3,481,961 +0.67(+36.81%)
Jun 07, 2019 1.840 1.860 1.550 1.820 3,031,700 +0.04(+2.25%)
Jun 06, 2019 1.950 2.000 1.700 1.780 1,737,291 -0.17(-8.72%)
Jun 05, 2019 2.270 2.300 1.910 1.950 1,457,817 -0.21(-9.72%)
Jun 04, 2019 2.060 2.260 2.060 2.160 641,416 +0.01(+0.47%)
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.