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 68.00
  • Currency US$
  • Change -0.33
  • Percent Change -0.483 %
  • Volume 222,557
  • Wed Jul 23, 2014 04:00 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: 68.00 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 68.68 67.00 68.49 68.00 222,557
Jul 22 69.25 66.30 68.99 68.33 342,720
Jul 21 68.88 64.75 65.00 68.05 408,973
Jul 18 65.94 63.70 64.37 64.97 453,431
Jul 17 64.76 62.63 62.63 64.35 298,387
Jul 16 65.66 62.01 64.16 62.71 463,315
Jul 15 64.00 60.42 61.74 63.76 341,077
Jul 14 61.39 59.55 59.72 61.01 259,161
Jul 11 60.84 59.10 60.84 59.50 207,734
Jul 10 61.50 58.37 59.11 60.83 409,246
Jul 9 61.49 59.69 60.36 61.29 273,894
Jul 8 63.38 59.78 63.33 60.30 543,273
Jul 7 64.65 62.50 63.30 63.41 321,175
Jul 3 63.29 61.11 61.43 63.19 176,522
Jul 2 64.94 60.88 64.88 61.41 581,965
Jul 1 67.01 63.17 65.11 64.09 675,432
Jun 30 65.70 63.53 63.83 65.56 529,168
Jun 27 64.19 61.65 61.65 62.52 599,087
Jun 26 61.88 60.18 60.62 61.65 354,113
Jun 25 59.98 57.90 58.00 59.83 378,530
Jun 24 60.00 57.53 58.63 58.23 710,403
Jun 23 57.00 54.40 54.40 56.88 360,483
Jun 20 56.20 53.46 55.93 54.03 532,061
Jun 19 57.62 55.35 56.50 55.90 499,084
Jun 18 56.60 54.51 54.57 56.50 647,362
Jun 17 54.37 52.18 52.26 54.05 643,766
Jun 16 51.39 49.40 49.49 51.09 235,450
Jun 13 49.33 48.26 48.50 49.24 160,209
Jun 12 50.10 48.00 48.75 48.50 259,076
Jun 11 49.08 48.00 48.15 48.73 228,735