HCR - Hi-Crush Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.35001.43001.35001.41001.4100470,100
Oct 17, 20191.30001.39001.29001.36001.3600669,100
Oct 16, 20191.29001.35001.29001.29001.2900543,300
Oct 15, 20191.30001.35001.29001.29001.2900645,600
Oct 14, 20191.30001.34001.27001.30001.3000376,100
Oct 11, 20191.38001.41001.29001.31001.31001,167,500
Oct 10, 20191.40001.45001.35001.35001.3500566,300
Oct 09, 20191.40001.42001.38001.38001.3800364,200
Oct 08, 20191.40001.44001.36001.38001.3800575,900
Oct 07, 20191.46001.52001.40001.40001.40001,335,300
Oct 04, 20191.59001.61001.50001.52001.5200670,900
Oct 03, 20191.60001.64001.55001.57001.5700570,000
Oct 02, 20191.63001.69001.60001.61001.6100550,100
Oct 01, 20191.75001.82001.63001.66001.6600506,600
Sep 30, 20191.73001.80001.70001.74001.7400330,200
Sep 27, 20191.76001.84001.73001.73001.7300366,700
Sep 26, 20191.90001.92001.80001.82001.8200328,500
Sep 25, 20191.90001.98001.89001.93001.9300331,500
Sep 24, 20192.08002.10001.85001.87001.8700740,000
Sep 23, 20192.00002.11002.00002.08002.0800411,800
Sep 20, 20192.07002.14001.98002.05002.05003,479,800
Sep 19, 20192.15002.16002.05002.05002.0500676,200
Sep 18, 20192.22002.26002.02002.20002.20001,155,000
Sep 17, 20192.34002.38002.10002.29002.2900901,900
Sep 16, 20192.25002.39002.15002.34002.34001,640,300
Sep 13, 20192.01002.09001.98002.08002.0800771,200
Sep 12, 20191.97002.01001.85001.99001.9900828,400
Sep 11, 20191.79002.00001.78001.99001.99001,490,300
Sep 10, 20191.63001.84001.59001.78001.78001,708,200
Sep 09, 20191.44001.66001.44001.62001.62001,431,100
Sep 06, 20191.35001.50001.30001.44001.44001,070,500
Sep 05, 20191.40001.43001.27001.36001.36001,002,700
Sep 04, 20191.40001.42001.33001.40001.4000791,500
Sep 03, 20191.51001.54001.38001.39001.39001,426,200
Aug 30, 20191.71001.73001.53001.54001.5400719,700
Aug 29, 20191.59001.64001.55001.63001.6300539,300
Aug 28, 20191.52001.59001.52001.56001.5600446,300
Aug 27, 20191.56001.65001.52001.52001.5200479,300
Aug 26, 20191.60001.66001.56001.57001.5700514,200
Aug 23, 20191.65001.68001.60001.62001.6200688,200
Aug 22, 20191.73001.76001.66001.68001.6800660,800
Aug 21, 20191.75001.78001.70001.74001.7400604,700
Aug 20, 20191.79001.85001.71001.76001.7600725,800
Aug 19, 20191.85001.90001.80001.81001.8100646,000
Aug 16, 20191.78001.89001.77001.84001.8400474,700
Aug 15, 20191.84001.85001.76001.79001.7900614,400
Aug 14, 20191.85001.87001.76001.85001.8500717,100
Aug 13, 20191.88001.94001.85001.87001.8700502,400
Aug 12, 20191.98002.00001.85001.90001.9000753,800
Aug 09, 20191.90002.02001.86001.96001.9600684,100
Aug 08, 20192.05002.08001.89001.93001.9300993,000
Aug 07, 20191.95002.08001.87002.08002.08001,429,700
Aug 06, 20191.90001.94001.82001.90001.9000674,900
Aug 05, 20191.92001.94001.80001.90001.9000618,900
Aug 02, 20191.83001.96001.82001.92001.9200640,200
Aug 01, 20192.06002.08001.76001.85001.85001,342,400
Jul 31, 20192.02002.25001.99002.11002.11001,520,800
Jul 30, 20191.79002.03001.78001.99001.99001,208,000
Jul 29, 20191.82001.88001.73001.77001.7700691,900
Jul 26, 20191.91001.96001.78001.81001.8100669,300
Jul 25, 20192.02002.06001.92001.93001.9300419,200
Jul 24, 20191.98002.09001.97002.02002.0200803,200
Jul 23, 20191.89001.97001.85001.97001.9700480,500
Jul 22, 20191.91001.92001.71001.87001.87001,211,700
Jul 19, 20191.90001.96001.85001.92001.9200844,600
Jul 18, 20191.95001.97001.88001.88001.8800681,800
Jul 17, 20192.09002.09001.91001.92001.92001,173,900
Jul 16, 20192.10002.18002.08002.13002.1300470,000
Jul 15, 20192.39002.40002.06002.09002.09001,090,500
Jul 12, 20192.21002.35002.18002.33002.3300638,700
Jul 11, 20192.22002.25002.10002.20002.2000635,400
Jul 10, 20192.28002.32002.20002.22002.22001,122,100
Jul 09, 20192.33002.33002.06002.29002.2900879,900
Jul 08, 20192.39002.43002.23002.29002.2900691,300
Jul 05, 20192.38002.50002.37002.39002.3900528,400
Jul 03, 20192.44002.45002.35002.42002.4200336,400
Jul 02, 20192.53002.55002.40002.45002.4500391,700
Jul 01, 20192.48002.62002.30002.56002.5600880,100
Jun 28, 20192.68002.71002.46002.46002.46001,021,000
Jun 27, 20192.81002.94002.66002.67002.6700960,300
Jun 26, 20192.87003.00002.83002.83002.8300786,200
Jun 25, 20192.88002.93002.75002.84002.84001,152,400
Jun 24, 20192.92002.95002.76002.92002.92001,146,500
Jun 21, 20192.98003.09002.81002.91002.91001,630,700
Jun 20, 20193.13003.25002.97002.98002.98001,467,900
Jun 19, 20192.90003.04002.88003.01003.01001,330,300
Jun 18, 20192.72002.93002.72002.87002.87001,062,900
Jun 17, 20192.74002.98002.72002.72002.72001,050,500
Jun 14, 20192.73002.89002.69002.82002.82001,594,600
Jun 13, 20192.40002.75002.38002.73002.73001,681,800
Jun 12, 20192.39002.43002.28002.39002.3900813,700
Jun 11, 20192.48002.65002.32002.40002.40001,369,500
Jun 10, 20192.02002.55002.02002.49002.49003,482,100
Jun 07, 20191.84001.86001.55001.82001.82003,031,700
Jun 06, 20191.95002.00001.70001.78001.78001,737,300
Jun 05, 20192.30002.30001.91001.95001.95001,457,800
Jun 04, 20192.06002.26002.06002.20002.2000526,200
Jun 03, 20192.21002.33002.14002.15002.1500298,600
May 31, 20192.29002.34002.21002.30002.3000569,600
May 30, 20192.54002.56002.27002.29002.2900625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...