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 69.15
  • Currency US$
  • Change 3.21
  • Percent Change 4.868 %
  • Volume 1,099,828
  • Fri Aug 29, 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: 69.15 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 7 66.39 63.02 64.06 63.49 300,686
Aug 6 65.74 62.00 62.12 63.82 288,794
Aug 5 63.82 60.19 61.97 62.14 376,374
Aug 4 62.05 58.95 58.95 61.62 394,679
Aug 1 61.15 56.63 60.50 58.59 779,984
Jul 31 64.41 60.42 63.19 61.17 419,165
Jul 30 65.54 62.54 65.28 63.83 329,181
Jul 29 65.75 64.50 64.50 64.77 175,981
Jul 28 66.57 63.11 66.08 64.29 353,576
Jul 25 68.00 65.30 68.00 66.08 235,764
Jul 24 68.59 67.21 68.09 68.00 139,816
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
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.