Hi-Crush Partners LP Historical Stock Prices

HCLP 
$32.34
*  
0.94
2.82%
Get HCLP Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading HCLP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    HCLP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.03  34.31  32.25  32.34 389,694
05/05/2015 34.49 34.68 33.25 33.28 241,135
05/04/2015 34.95 35.1299 33.23 33.78 721,302
05/01/2015 35.47 35.59 34.05 34.88 221,931
04/30/2015 35.47 35.93 34.51 35.3 303,084
04/29/2015 33.55 36.14 32.93 35.48 403,483
04/28/2015 33.74 35.05 33.65 35 276,364
04/27/2015 35.05 35.3827 33.5 34.12 579,318
04/24/2015 36.4 36.69 34.89 35.7 775,683
04/23/2015 37.11 37.49 35.8301 36.81 329,658
04/22/2015 36.58 37.1299 36.52 37.09 239,882
04/21/2015 37.73 37.73 36.1 36.73 300,939
04/20/2015 38.03 38.64 37.21 37.77 153,202
04/17/2015 39.33 39.58 37 37.94 439,817
04/16/2015 39.18 40.4 38.9675 39.59 358,976
04/15/2015 37.66 40 37.61 39.64 594,792
04/14/2015 37.03 38.45 37.02 38.33 357,308
04/13/2015 35.81 37.12 35.23 37.01 255,254
04/10/2015 36.85 36.94 35.84 35.99 255,587
04/09/2015 36.19 36.895 35.96 36.84 160,339
04/08/2015 37.52 37.8285 35.91 36.3 245,154
04/07/2015 37.88 38.4808 37.26 37.36 214,493
04/06/2015 36.66 38.26 36.225 38.05 348,419
04/02/2015 35.18 36.55 35.18 36.51 199,307
04/01/2015 35.73 35.94 35.08 35.65 284,381
03/31/2015 36.11 36.31 35 35.07 517,420
03/30/2015 37.59 37.79 35.9 36.55 230,124
03/27/2015 36.74 37.7295 36.3201 36.89 190,354
03/26/2015 38 38.09 35.76 37.02 530,460
03/25/2015 37.07 38.475 36.49 37.48 509,363
03/24/2015 36.4 37.2 35.54 36.93 242,121
03/23/2015 36.28 37.36 35.8051 36.35 257,727
03/20/2015 35.36 36.41 35.01 36.41 428,908
03/19/2015 34.64 35.33 34.48 35 253,172
03/18/2015 33.14 35.5 32.85 35.37 299,729
03/17/2015 32.75 34.24 32.51 33.49 244,025
03/16/2015 32.81 33.67 32.65 32.83 419,982
03/13/2015 34.61 34.61 32.76 33.67 356,964
03/12/2015 34.79 35.468 34.42 34.65 187,632
03/11/2015 33.31 34.96 33.11 34.51 279,384
03/10/2015 34.42 34.66 33.28 33.59 549,091
03/09/2015 34.65 36 34.6 35 182,454
03/06/2015 35.31 36 34.5 34.65 229,039
03/05/2015 36.37 36.37 35.36 35.63 226,618
03/04/2015 35.14 37.12 34.53 36.37 249,223
03/03/2015 34.87 35.89 34.5899 35 415,732
03/02/2015 36.38 36.38 34.48 34.84 468,225
02/27/2015 35.5 37.1405 35.236 36.39 251,707
02/26/2015 35.89 36.28 35.1 35.21 259,253
02/25/2015 36.41 36.5 35.5 35.63 346,467
02/24/2015 36.93 37.02 36.11 36.5 232,562
02/23/2015 36.71 37.14 35.75 36.85 370,410
02/20/2015 37.19 37.9635 36.71 37.15 223,822
02/19/2015 37.88 37.88 36.51 37.29 338,713
02/18/2015 38.21 38.8299 37.2127 38.46 454,754
02/17/2015 38 39.26 37.8 38.79 314,345
02/13/2015 37.78 39.27 37.56 37.88 388,447
02/12/2015 36.51 37.23 35.84 36.89 235,896
02/11/2015 36.85 36.8691 35.05 35.34 373,690
02/10/2015 39.43 39.43 36.5 37.17 392,019
02/09/2015 38.75 40 38.2 39.01 618,223
02/06/2015 37.95 39.9 37.55 37.88 613,304
02/05/2015 35.1 37.98 34.9243 37.51 502,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?