Hi-Crush Partners LP Historical Stock Prices

HCLP 
$67.77
*  
0.56
0.82%
Get HCLP Alerts
*Delayed - data as of Jul. 23, 2014 11:11 ET  -  Find a broker to begin trading HCLP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    HCLP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:11  68.49  68.68  67.70  67.77 98,300
07/22/2014 68.99 69.2499 66.3 68.33 342,720
07/21/2014 65 68.88 64.75 68.05 408,943
07/18/2014 64.37 65.9378 63.703 64.97 453,431
07/17/2014 62.63 64.7599 62.63 64.35 298,387
07/16/2014 64.16 65.66 62.01 62.71 463,215
07/15/2014 61.74 64 60.42 63.76 340,860
07/14/2014 59.72 61.39 59.55 61.01 259,161
07/11/2014 60.84 60.84 59.1001 59.5 207,734
07/10/2014 59.11 61.5 58.37 60.83 409,246
07/09/2014 60.36 61.49 59.69 61.29 273,894
07/08/2014 63.33 63.38 59.78 60.3 543,123
07/07/2014 63.3 64.65 62.5 63.41 320,475
07/03/2014 61.43 63.29 61.11 63.19 176,522
07/02/2014 64.88 64.9399 60.88 61.41 581,965
07/01/2014 65.11 67.008 63.17 64.09 675,232
06/30/2014 63.83 65.7 63.5252 65.56 528,968
06/27/2014 61.65 64.1899 61.65 62.52 599,014
06/26/2014 60.62 61.88 60.18 61.65 354,113
06/25/2014 58 59.98 57.9 59.83 378,530
06/24/2014 58.63 60 57.53 58.23 710,403
06/23/2014 54.4 57 54.4 56.88 359,403
06/20/2014 55.93 56.2 53.46 54.03 531,861
06/19/2014 56.5 57.62 55.35 55.9 498,084
06/18/2014 54.57 56.6 54.51 56.5 646,507
06/17/2014 52.26 54.37 52.18 54.05 643,594
06/16/2014 49.49 51.39 49.4 51.09 234,593
06/13/2014 48.5 49.3339 48.26 49.24 160,209
06/12/2014 48.75 50.102 48 48.5 259,076
06/11/2014 48.15 49.0829 48 48.73 228,735
06/10/2014 50.86 50.86 47.49 48.26 770,658
06/09/2014 52.95 52.95 50.07 50.71 528,742
06/06/2014 54.38 54.44 52.7 52.89 271,740
06/05/2014 54.37 54.37 53.01 53.92 304,722
06/04/2014 52.29 53.12 51.28 52.92 245,742
06/03/2014 51.86 52.5 50.7794 51.87 379,829
06/02/2014 50.47 51.98 49.85 51.75 330,293
05/30/2014 48.65 50.07 48.2891 50.07 193,950
05/29/2014 47.65 48.6 47.28 48.56 127,399
05/28/2014 48.15 49.31 47.57 47.58 194,075
05/27/2014 49.49 50.11 47.791 48.16 298,044
05/23/2014 47.91 49.93 47.91 48.47 298,459
05/22/2014 47.26 48.98 47.26 47.89 296,636
05/21/2014 46.61 47.2 46.48 47.02 213,720
05/20/2014 46.32 46.982 45.6 46.5 186,892
05/19/2014 45.84 46.93 45.374 45.66 265,890
05/16/2014 45.02 45.9781 44.5501 44.96 145,907
05/15/2014 46.07 46.07 44.44 45.02 242,463
05/14/2014 45.25 47.24 45.02 45.98 423,158
05/13/2014 43.37 45.47 43.24 45.26 523,679
05/12/2014 42.6 43.45 42.5591 43.21 244,960
05/09/2014 41.87 42.4 41.6701 42.33 205,831
05/08/2014 41.65 42.4 41.48 42.2 224,988
05/07/2014 41.69 41.978 40 41.67 292,924
05/06/2014 40.67 42.74 40.6 41.48 647,348
05/05/2014 41.2 42 40.95 41.83 601,069
05/02/2014 40.47 41.1 40.361 40.94 252,962
05/01/2014 40.61 41.18 40.17 40.47 300,383
04/30/2014 38.99 40.83 38.8107 40.59 339,168
04/29/2014 38.27 38.75 38.11 38.7 178,098
04/28/2014 39.65 40.12 38.611 38.86 426,302
04/25/2014 40.55 40.77 39.61 40.03 158,594
04/24/2014 40.65 40.89 40 40.85 220,682
04/23/2014 40.55 40.89 40.03 40.53 316,010
04/22/2014 40.17 40.6 40.0101 40.55 370,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?