U.S. Markets open in 2 hrs 3 mins

Hi-Crush Partners LP (HCLP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.40+0.30 (+2.13%)
At close: 4:02PM EDT
People also watch
EMESSLCAFMSACRRMEMP
DateOpenHighLowCloseAdj Close*Volume
May 23, 201714.1514.4013.8014.4014.401,158,700
May 22, 201715.3015.3514.0014.1014.103,173,400
May 19, 201714.7015.3314.7015.1015.101,598,700
May 18, 201714.2014.7013.7514.5514.551,520,100
May 17, 201714.8515.4014.3014.3014.301,243,100
May 16, 201715.0015.2514.8515.0515.05763,800
May 15, 201715.2515.4514.7014.9514.951,341,100
May 12, 201714.4014.9014.2014.5514.551,632,900
May 11, 201714.1514.5014.0014.3014.302,397,100
May 10, 201713.7014.5713.5013.9513.955,638,900
May 09, 201713.3513.7012.8813.4513.453,111,700
May 08, 201713.2513.5512.8513.3013.30736,200
May 05, 201713.0013.5012.6013.3013.302,892,700
May 04, 201713.7513.7511.9512.9512.954,055,100
May 03, 201714.7514.8013.8013.9513.951,192,200
May 02, 201714.4014.8014.1014.7014.702,082,700
May 01, 201714.1514.4413.7514.4014.402,238,900
Apr 28, 201714.7014.7013.9614.1514.151,779,600
Apr 27, 201715.0015.0014.3514.4514.45968,500
Apr 26, 201714.9515.6514.8015.1515.151,404,100
Apr 25, 201715.1515.2014.5015.1015.101,454,800
Apr 24, 201714.3015.1014.1014.7514.751,859,500
Apr 21, 201714.5514.6013.7014.1014.103,179,200
Apr 20, 201714.9014.9714.3714.5514.551,820,400
Apr 19, 201716.1516.4514.6014.7014.702,406,200
Apr 18, 201715.6016.3515.5516.1016.101,356,700
Apr 17, 201716.7516.8015.5515.7515.752,142,200
Apr 13, 201717.4517.4516.5016.7516.751,508,300
Apr 12, 201718.1018.1517.2517.3517.351,318,000
Apr 11, 201717.9018.0517.1018.0518.051,946,800
Apr 10, 201717.8518.2017.6017.9017.901,659,800
Apr 07, 201717.8517.9017.3017.7017.701,039,100
Apr 06, 201717.5018.1017.5017.7517.75908,000
Apr 05, 201717.8018.2517.1517.2517.251,099,400
Apr 04, 201717.5017.8017.2017.5017.50979,400
Apr 03, 201717.5017.9016.9517.1017.101,341,800
Mar 31, 201716.8517.5016.5017.3517.35800,200
Mar 30, 201717.2017.5016.5016.9016.901,362,100
Mar 29, 201716.6017.3516.5017.0017.001,980,100
Mar 28, 201716.1016.8515.5516.5516.552,380,700
Mar 27, 201715.2015.8514.5015.4015.401,455,100
Mar 24, 201715.3015.8015.0515.3515.352,137,700
Mar 23, 201714.2015.2513.8514.8514.851,444,400
Mar 22, 201713.7514.4513.5514.3014.301,938,000
Mar 21, 201715.8015.9313.9014.1014.103,278,800
Mar 20, 201716.6516.6515.4515.7515.751,215,800
Mar 17, 201716.3016.9016.2516.6516.65782,600
Mar 16, 201716.4516.6015.7516.2516.25970,500
Mar 15, 201716.0016.6015.3616.3016.301,266,900
Mar 14, 201715.0515.6513.9515.5515.552,699,000
Mar 13, 201716.0016.2715.0515.5015.501,255,900
Mar 10, 201715.6516.1515.2015.9015.901,692,500
Mar 09, 201717.0017.0814.0515.4515.456,761,800
Mar 08, 201718.3018.4516.6017.2517.254,661,700
Mar 07, 201718.7018.7018.1518.3018.30926,100
Mar 06, 201718.0518.6017.7018.6018.601,425,000
Mar 03, 201717.6518.4017.4518.1018.102,340,600
Mar 02, 201717.8518.0017.5817.6017.602,061,700
Mar 01, 201717.4517.9517.3017.7017.702,548,400
Feb 28, 201717.8518.0516.9017.2017.203,491,100
Feb 27, 201717.5018.1517.5017.8017.805,615,500
Feb 24, 201717.9518.4517.3517.3517.3518,614,500
Feb 23, 201722.5022.6520.3520.5520.551,652,700
Feb 22, 201721.2523.3021.0521.9521.951,886,900
Feb 21, 201721.6022.2021.2521.4021.401,222,200
Feb 17, 201720.9521.5020.4521.3021.30695,600
Feb 16, 201720.9021.1520.3021.0021.00477,200
Feb 15, 201720.9021.1020.5020.8020.80359,200
Feb 14, 201720.4521.1020.1521.0521.05437,400
Feb 13, 201720.2520.7020.1020.3520.35352,100
Feb 10, 201720.1520.6019.8520.4020.40629,000
Feb 09, 201719.7520.4019.7319.9019.90620,600
Feb 08, 201719.7019.8518.6519.7519.75919,100
Feb 07, 201720.4021.1019.6019.8019.80772,400
Feb 06, 201720.4021.1520.3520.6520.651,284,900
Feb 03, 201719.7020.5519.2020.4020.40939,800
Feb 02, 201720.0020.1019.2519.4519.45390,500
Feb 01, 201719.9520.2119.5519.8519.85428,500
Jan 31, 201719.5019.8519.3019.7519.75273,600
Jan 30, 201719.8019.8018.8519.4019.40432,700
Jan 27, 201719.8520.3019.7719.9519.95539,000
Jan 26, 201719.9520.3019.3519.9519.95879,700
Jan 25, 201719.5020.1019.4019.7519.751,160,100
Jan 24, 201719.1519.9018.7519.5019.501,680,200
Jan 23, 201719.3019.5518.6319.0019.00647,800
Jan 20, 201718.9020.1018.9019.3019.30842,000
Jan 19, 201719.2019.4518.5518.6518.65449,900
Jan 18, 201718.8519.0018.6518.9018.90632,800
Jan 17, 201719.0019.0018.7018.9518.95395,700
Jan 13, 201718.5518.8518.4018.8518.85451,400
Jan 12, 201719.4019.4018.4018.8018.80361,300
Jan 11, 201718.6019.2518.6019.0019.00570,500
Jan 10, 201718.8519.2018.2018.6018.60530,500
Jan 09, 201719.4019.5518.2018.7518.75989,900
Jan 06, 201720.2020.5019.3019.5019.50599,600
Jan 05, 201721.1021.4019.6020.2020.20542,400
Jan 04, 201720.7021.2320.4321.0021.00472,200
Jan 03, 201720.3021.0019.7020.5520.55492,400
Dec 30, 201619.8520.2019.6119.8019.80421,900
Dec 29, 201619.9020.6019.8019.8519.85302,400
*Close price adjusted for dividends and splits.
Loading more data...