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%)
Apr 01, 2020 0.2350 0.2350 0.2050 0.2051 459,518 -0.03(-12.72%)
Mar 31, 2020 0.2500 0.2612 0.2300 0.2350 465,477 +0.00(+2.17%)
Mar 30, 2020 0.2700 0.2700 0.2284 0.2300 794,885 -0.04(-14.81%)
Mar 27, 2020 0.2600 0.2700 0.2434 0.2700 405,300 +0.00(+0.00%)
Mar 26, 2020 0.2800 0.2929 0.2600 0.2700 542,342 +0.01(+3.85%)
Mar 25, 2020 0.2500 0.3200 0.2500 0.2600 923,975 +0.03(+13.04%)
Mar 24, 2020 0.2600 0.2590 0.1700 0.2300 898,306 -0.00(-1.29%)
Mar 23, 2020 0.2520 0.2599 0.2000 0.2330 859,221 -0.05(-16.79%)
Mar 20, 2020 0.2030 0.2800 0.1980 0.2800 1,848,900 +0.09(+47.37%)
Mar 19, 2020 0.1782 0.2050 0.1650 0.1900 1,884,248 +0.02(+15.15%)
Mar 18, 2020 0.2449 0.2449 0.1501 0.1650 3,822,720 -0.10(-36.54%)
Mar 17, 2020 0.2600 0.2899 0.2300 0.2600 894,384 -0.03(-10.34%)
Mar 16, 2020 0.3400 0.3400 0.2800 0.2900 575,666 -0.04(-12.12%)
Mar 13, 2020 0.3000 0.3951 0.2800 0.3300 1,095,000 +0.05(+17.86%)
Mar 12, 2020 0.3100 0.3400 0.2600 0.2800 958,728 -0.02(-6.67%)
Mar 11, 2020 0.3200 0.3700 0.3000 0.3000 1,254,465 -0.02(-6.25%)
Mar 10, 2020 0.3500 0.4000 0.3000 0.3200 1,455,171 -0.01(-3.06%)
Mar 09, 2020 0.4594 0.4594 0.3000 0.3301 1,651,570 -0.15(-31.01%)
Mar 06, 2020 0.5175 0.5175 0.4700 0.4785 968,500 -0.06(-11.39%)
Mar 05, 2020 0.5200 0.5400 0.5000 0.5400 805,964 -0.00(-0.41%)
Mar 04, 2020 0.5600 0.5960 0.5400 0.5422 616,333 -0.02(-3.18%)
Mar 03, 2020 0.5800 0.6000 0.5500 0.5600 236,697 -0.02(-2.78%)
Mar 02, 2020 0.6100 0.6500 0.5531 0.5760 634,754 -0.02(-4.00%)
Feb 28, 2020 0.5500 0.6000 0.5142 0.6000 641,800 +0.06(+11.09%)
Feb 27, 2020 0.6500 0.6700 0.5028 0.5401 889,636 -0.13(-19.39%)
Feb 26, 2020 0.6700 0.7000 0.6700 0.6700 358,819 -0.00(-0.01%)
Feb 25, 2020 0.7500 0.7749 0.6701 0.6701 601,513 -0.09(-11.54%)
Feb 24, 2020 0.7489 0.7749 0.7000 0.7575 468,516 -0.02(-2.88%)
Feb 21, 2020 0.8000 0.8000 0.7600 0.7800 247,600 -0.02(-1.89%)
Feb 20, 2020 0.7810 0.8000 0.7500 0.7950 423,432 -0.01(-0.63%)
Feb 19, 2020 0.8100 0.8100 0.7700 0.8000 542,506 +0.00(+0.00%)
Feb 18, 2020 0.8000 0.8065 0.7750 0.8000 533,771 +0.00(+0.00%)
Feb 14, 2020 0.8000 0.8095 0.7770 0.8000 284,700 -0.01(-0.93%)
Feb 13, 2020 0.8000 0.8147 0.8000 0.8075 141,710 -0.00(-0.31%)
Feb 12, 2020 0.8000 0.8100 0.7800 0.8100 277,824 +0.00(+0.00%)
Feb 11, 2020 0.8000 0.8100 0.7900 0.8100 226,114 -0.01(-1.22%)
Feb 10, 2020 0.8200 0.8200 0.7900 0.8200 424,425 -0.00(-0.28%)
Feb 07, 2020 0.7600 0.8223 0.7220 0.8223 632,200 +0.08(+11.12%)
Feb 06, 2020 0.7550 0.7800 0.7101 0.7400 224,644 -0.04(-5.13%)
Feb 05, 2020 0.7700 0.7900 0.7550 0.7800 219,573 +0.01(+1.30%)
Feb 04, 2020 0.7600 0.7700 0.7400 0.7700 261,373 +0.02(+2.67%)
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.