The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hi-Crush Partners LP

  • HCLP
  • NYSE
  • Latest 61.80
  • Currency US$
  • Change -0.90
  • Percent Change -1.435 %
  • Volume 936,132
  • Fri Sep 19, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 61.80 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 63.62 60.67 63.31 61.80 936,132
Sep 18 64.99 62.55 63.07 62.70 341,499
Sep 17 64.79 62.22 63.98 62.89 329,944
Sep 16 64.34 61.27 62.74 63.94 483,631
Sep 15 64.68 62.18 64.50 62.91 271,270
Sep 12 66.94 63.50 66.38 64.73 524,126
Sep 11 65.61 63.67 64.81 65.21 428,770
Sep 10 65.69 62.56 64.15 65.23 427,047
Sep 9 64.39 61.36 62.02 62.77 420,505
Sep 8 63.49 59.95 63.49 61.92 551,499
Sep 5 63.68 60.27 62.03 63.55 613,244
Sep 4 66.77 61.50 66.65 61.68 831,754
Sep 3 67.69 65.33 67.44 66.61 668,160
Sep 2 71.88 64.69 70.21 66.61 2,049,349
Aug 29 69.50 66.63 66.89 69.15 1,099,828
Aug 28 67.24 63.13 63.65 65.94 1,421,366
Aug 27 64.19 62.05 63.14 63.90 511,017
Aug 26 63.44 61.79 62.90 63.02 383,748
Aug 25 63.23 61.78 61.95 62.75 456,921
Aug 22 61.95 59.62 61.48 61.73 453,613
Aug 21 62.23 61.25 62.01 61.44 208,501
Aug 20 62.40 61.07 61.55 61.95 192,250
Aug 19 62.24 60.90 61.05 61.83 263,859
Aug 18 62.40 60.30 62.05 60.86 401,406
Aug 15 63.00 60.75 63.00 61.87 375,881
Aug 14 63.48 61.95 62.87 62.68 428,579
Aug 13 63.48 62.39 62.69 62.84 1,020,360
Aug 12 62.75 61.60 61.93 62.51 3,574,674
Aug 11 66.00 64.03 64.03 65.70 355,133
Aug 8 64.44 62.25 63.40 63.25 232,455
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.