Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hi-Crush Partners LP (NY: HCLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.600 5.920 5.920 5.920 396,200 +0.21(+3.68%)
Dec 30, 2015 5.350 5.750 5.300 5.710 521,083 +0.25(+4.58%)
Dec 29, 2015 5.600 5.650 5.296 5.460 321,269 -0.09(-1.62%)
Dec 28, 2015 5.750 5.830 5.500 5.550 409,435 -0.26(-4.48%)
Dec 24, 2015 5.970 5.810 5.810 5.810 103,700 -0.28(-4.60%)
Dec 23, 2015 5.640 6.110 5.420 6.090 630,809 +0.63(+11.54%)
Dec 22, 2015 5.410 5.710 5.318 5.460 321,845 +0.02(+0.37%)
Dec 21, 2015 5.250 5.540 5.220 5.440 439,449 +0.21(+4.02%)
Dec 18, 2015 5.520 5.640 5.200 5.230 313,926 -0.28(-5.08%)
Dec 17, 2015 5.900 6.000 5.510 5.510 344,319 -0.39(-6.61%)
Dec 16, 2015 5.500 5.990 5.220 5.900 424,836 +0.35(+6.31%)
Dec 15, 2015 5.840 6.100 5.550 5.550 315,719 -0.16(-2.80%)
Dec 14, 2015 6.020 6.290 5.700 5.710 414,861 -0.48(-7.75%)
Dec 11, 2015 6.380 6.460 6.130 6.190 197,677 -0.19(-2.98%)
Dec 10, 2015 6.200 6.850 6.160 6.380 258,627 +0.06(+0.95%)
Dec 09, 2015 6.110 6.540 6.110 6.320 304,999 +0.15(+2.43%)
Dec 08, 2015 6.790 6.890 6.020 6.170 587,938 -0.65(-9.53%)
Dec 07, 2015 7.040 7.140 6.760 6.820 787,873 -0.32(-4.48%)
Dec 04, 2015 7.000 7.470 7.000 7.140 240,265 -0.03(-0.42%)
Dec 03, 2015 7.550 7.680 7.100 7.170 356,823 -0.30(-4.02%)
Dec 02, 2015 7.260 7.730 7.210 7.470 376,408 -0.08(-1.06%)
Dec 01, 2015 7.330 7.810 7.271 7.550 456,685 -0.20(-2.58%)
Nov 30, 2015 6.400 8.400 6.400 7.750 681,526 +1.47(+23.41%)
Nov 27, 2015 6.640 6.740 6.270 6.280 77,483 -0.46(-6.82%)
Nov 25, 2015 6.720 6.740 6.740 6.740 199,600 -0.12(-1.75%)
Nov 24, 2015 6.270 7.070 6.270 6.860 393,644 +0.68(+11.00%)
Nov 23, 2015 6.230 6.252 6.010 6.180 172,760 -0.05(-0.80%)
Nov 20, 2015 6.080 6.390 5.921 6.230 331,500 +0.13(+2.13%)
Nov 19, 2015 6.330 6.630 6.080 6.100 274,602 -0.36(-5.57%)
Nov 18, 2015 6.710 6.880 6.320 6.460 173,964 -0.11(-1.67%)
Nov 17, 2015 7.190 7.250 6.520 6.570 428,923 -0.73(-10.00%)
Nov 16, 2015 6.410 7.350 6.240 7.300 455,990 +0.93(+14.60%)
Nov 13, 2015 6.070 6.470 5.920 6.370 665,260 +0.25(+4.08%)
Nov 12, 2015 6.860 6.940 6.120 6.120 590,531 -0.87(-12.45%)
Nov 11, 2015 7.250 7.330 6.960 6.990 516,017 -0.31(-4.25%)
Nov 10, 2015 8.130 8.250 7.021 7.300 752,008 -0.91(-11.08%)
Nov 09, 2015 8.340 8.530 7.990 8.210 608,526 -0.16(-1.91%)
Nov 06, 2015 8.660 8.850 7.840 8.370 615,982 -0.59(-6.58%)
Nov 05, 2015 8.810 9.300 8.610 8.960 1,266,526 -0.27(-2.93%)
Nov 04, 2015 8.110 9.510 7.780 9.230 1,398,968 +0.52(+5.97%)
Nov 03, 2015 6.640 8.950 6.600 8.710 1,876,391 +2.11(+31.97%)
Nov 02, 2015 5.700 6.640 5.700 6.600 866,712 +0.82(+14.19%)
Oct 30, 2015 5.470 5.859 5.320 5.780 1,039,450 +0.33(+6.06%)
Oct 29, 2015 5.490 5.860 5.310 5.450 357,206 -0.32(-5.55%)
Oct 28, 2015 5.100 5.870 5.050 5.770 1,244,715 +0.61(+11.82%)
Oct 27, 2015 5.220 5.850 5.100 5.160 2,347,967 -1.58(-23.44%)
Oct 26, 2015 6.510 6.780 6.310 6.740 467,100 +0.13(+1.97%)
Oct 23, 2015 5.880 6.750 5.760 6.610 1,460,607 -0.46(-6.51%)
Oct 22, 2015 7.120 7.440 7.000 7.070 370,939 +0.00(+0.00%)
Oct 21, 2015 7.150 7.250 6.961 7.070 299,908 -0.13(-1.81%)
Oct 20, 2015 7.000 7.400 6.930 7.200 576,858 +0.19(+2.71%)
Oct 19, 2015 7.200 7.250 6.940 7.010 627,748 -0.19(-2.64%)
Oct 16, 2015 7.800 7.800 7.120 7.200 436,127 -0.43(-5.64%)
Oct 15, 2015 7.580 7.730 7.110 7.630 668,659 +0.03(+0.39%)
Oct 14, 2015 7.960 8.090 7.430 7.600 515,605 -0.30(-3.80%)
Oct 13, 2015 8.030 8.040 7.670 7.900 328,922 -0.25(-3.07%)
Oct 12, 2015 9.120 9.200 8.000 8.150 646,304 -0.87(-9.65%)
Oct 09, 2015 8.730 9.140 8.730 9.020 749,224 +0.44(+5.13%)
Oct 08, 2015 8.480 8.880 8.110 8.580 703,798 +0.14(+1.66%)
Oct 07, 2015 8.070 8.890 8.070 8.440 825,170 +0.48(+6.03%)
Oct 06, 2015 7.910 8.160 7.550 7.960 873,963 +0.17(+2.18%)
Oct 05, 2015 7.560 8.155 7.310 7.790 919,053 +0.23(+3.04%)
Oct 02, 2015 7.240 7.615 7.000 7.560 823,913 +0.17(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.