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 (%)
Mar 28, 2013 14.33 14.48 14.24 14.38 231,508 +0.12(+0.81%)
Mar 27, 2013 14.28 14.32 14.16 14.26 159,935 +0.02(+0.11%)
Mar 26, 2013 14.31 14.31 14.18 14.24 133,177 +0.01(+0.05%)
Mar 25, 2013 14.39 14.40 14.16 14.24 269,340 +0.05(+0.33%)
Mar 22, 2013 14.26 14.52 14.15 14.19 166,426 +0.01(+0.05%)
Mar 21, 2013 14.19 14.26 14.08 14.18 218,529 +0.04(+0.27%)
Mar 20, 2013 14.13 14.26 14.09 14.14 81,809 +0.02(+0.11%)
Mar 19, 2013 14.15 14.27 14.11 14.13 159,543 +0.03(+0.22%)
Mar 18, 2013 14.33 14.41 14.05 14.10 148,274 -0.12(-0.81%)
Mar 15, 2013 14.21 14.26 14.11 14.21 230,958 +0.07(+0.49%)
Mar 14, 2013 14.24 14.32 14.12 14.14 105,481 -0.07(-0.49%)
Mar 13, 2013 14.26 14.26 13.99 14.21 133,171 -0.05(-0.32%)
Mar 12, 2013 14.26 14.26 14.14 14.26 169,416 +0.05(+0.38%)
Mar 11, 2013 14.51 14.54 14.18 14.21 99,848 -0.30(-2.07%)
Mar 08, 2013 14.41 14.68 14.36 14.51 323,180 +0.09(+0.64%)
Mar 07, 2013 14.08 14.49 14.07 14.41 254,897 +0.44(+3.14%)
Mar 06, 2013 14.20 14.26 13.96 13.98 211,566 -0.14(-0.98%)
Mar 05, 2013 14.26 14.58 14.04 14.11 374,074 +0.08(+0.60%)
Mar 04, 2013 14.14 14.41 14.03 14.03 184,165 -0.21(-1.49%)
Mar 01, 2013 14.62 14.62 14.08 14.24 144,317 -0.21(-1.47%)
Feb 28, 2013 15.01 15.05 14.26 14.45 232,361 -0.55(-3.65%)
Feb 27, 2013 14.63 15.15 14.31 15.00 353,586 +0.56(+3.90%)
Feb 26, 2013 13.41 14.62 13.33 14.44 413,969 +0.88(+6.48%)
Feb 22, 2013 13.49 13.80 13.41 13.56 113,635 -0.01(-0.06%)
Feb 21, 2013 13.48 13.57 13.19 13.57 169,573 +0.07(+0.51%)
Feb 20, 2013 13.57 13.65 13.41 13.50 132,955 -0.09(-0.68%)
Feb 19, 2013 13.76 13.88 13.45 13.59 247,276 +0.07(+0.48%)
Feb 15, 2013 13.67 13.74 13.41 13.52 143,410 +0.00(+0.03%)
Feb 14, 2013 13.37 13.60 13.37 13.52 151,792 +0.11(+0.80%)
Feb 13, 2013 13.44 13.65 13.37 13.41 176,823 -0.02(-0.17%)
Feb 12, 2013 13.60 13.60 13.41 13.44 90,049 -0.05(-0.40%)
Feb 11, 2013 13.70 13.83 13.45 13.49 158,568 -0.02(-0.11%)
Feb 08, 2013 13.68 13.76 13.44 13.51 145,568 -0.27(-1.96%)
Feb 07, 2013 13.41 13.80 13.38 13.77 131,318 +0.31(+2.29%)
Feb 06, 2013 13.51 13.57 13.38 13.47 119,360 -0.02(-0.17%)
Feb 04, 2013 13.53 13.71 13.30 13.49 238,468 -0.12(-0.85%)
Feb 01, 2013 12.83 13.98 12.78 13.61 365,712 +0.57(+4.38%)
Jan 31, 2013 13.44 13.49 12.85 13.03 365,878 -0.33(-2.48%)
Jan 30, 2013 13.63 13.87 13.31 13.37 148,593 -0.59(-4.25%)
Jan 29, 2013 14.14 14.14 13.89 13.96 200,524 -0.18(-1.25%)
Jan 28, 2013 14.61 14.62 14.01 14.14 296,325 -0.48(-3.27%)
Jan 25, 2013 14.09 14.75 14.01 14.62 222,698 +0.62(+4.40%)
Jan 24, 2013 14.18 14.18 13.88 14.00 184,821 +0.08(+0.61%)
Jan 23, 2013 13.62 14.04 13.62 13.91 220,150 +0.29(+2.15%)
Jan 22, 2013 13.30 13.94 13.30 13.62 300,319 +0.52(+3.94%)
Jan 18, 2013 12.79 13.57 12.77 13.10 489,922 +0.37(+2.91%)
Jan 17, 2013 12.53 12.78 12.49 12.73 169,994 +0.26(+2.10%)
Jan 16, 2013 12.56 12.61 12.33 12.47 218,047 +0.00(+0.00%)
Jan 15, 2013 12.66 12.90 11.56 12.47 703,840 -0.16(-1.28%)
Jan 14, 2013 12.36 12.72 12.33 12.63 826,672 +0.30(+2.44%)
Jan 11, 2013 12.33 12.41 12.22 12.33 137,149 -0.01(-0.06%)
Jan 10, 2013 12.23 12.37 12.18 12.34 133,324 +0.15(+1.27%)
Jan 09, 2013 12.20 12.26 12.17 12.19 100,078 +0.02(+0.13%)
Jan 08, 2013 12.14 12.22 12.08 12.17 165,922 +0.12(+0.96%)
Jan 07, 2013 12.04 12.16 11.97 12.06 152,225 +0.05(+0.45%)
Jan 04, 2013 11.99 12.19 11.89 12.00 555,183 -0.01(-0.06%)
Jan 03, 2013 12.04 12.12 11.96 12.01 114,599 +0.08(+0.65%)
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.