The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hi-Crush Partners LP

  • HCLP
  • NYSE
  • Latest 40.511
  • Currency US$
  • Change -0.039
  • Percent Change -0.096 %
  • Volume 103,055
  • Wed Apr 23, 2014 11:21 AM 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: 40.51 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 40.67 40.03 40.55 40.51 103,155
Apr 22 40.60 40.01 40.17 40.55 370,279
Apr 21 40.11 39.27 39.47 40.11 267,323
Apr 17 39.46 38.73 39.00 39.39 276,786
Apr 16 38.90 37.96 38.01 38.90 277,090
Apr 15 38.65 36.89 38.38 37.99 598,136
Apr 14 39.13 38.19 38.95 38.39 235,838
Apr 11 39.15 37.01 38.00 38.54 767,990
Apr 10 40.99 38.25 40.83 38.25 4,252,347
Apr 9 41.48 39.76 40.00 41.29 271,104
Apr 8 41.49 40.01 41.14 40.33 114,741
Apr 7 41.70 40.00 41.25 41.19 252,155
Apr 4 42.67 40.85 42.67 41.10 197,510
Apr 3 43.97 41.72 43.16 42.20 141,963
Apr 2 43.45 41.82 41.82 42.97 197,312
Apr 1 41.98 40.60 40.62 41.69 146,554
Mar 31 40.75 39.10 39.10 40.32 99,186
Mar 28 39.86 38.91 39.78 39.07 82,500
Mar 27 39.61 38.90 39.30 39.43 110,998
Mar 26 39.97 38.61 39.01 38.89 135,454
Mar 25 40.98 38.56 40.68 38.75 200,470
Mar 24 42.05 40.00 41.83 40.13 176,833
Mar 21 41.90 41.17 41.89 41.25 79,004
Mar 20 41.95 41.13 41.92 41.40 122,928
Mar 19 41.99 41.10 41.10 41.73 107,400
Mar 18 41.26 40.33 40.33 41.10 162,177
Mar 17 40.32 39.44 40.00 40.23 161,564
Mar 14 39.85 38.80 39.26 39.42 57,937
Mar 13 40.49 39.00 39.83 39.16 136,841
Mar 12 39.93 38.97 39.07 39.38 76,790