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 (%)
Feb 28, 2019 3.900 3.980 3.830 3.870 708,661 -0.07(-1.78%)
Feb 27, 2019 3.920 4.050 3.885 3.940 744,854 +0.03(+0.77%)
Feb 26, 2019 3.920 4.080 3.860 3.910 671,005 -0.01(-0.26%)
Feb 25, 2019 4.100 4.200 3.900 3.920 1,233,106 -0.23(-5.54%)
Feb 22, 2019 4.120 4.230 4.040 4.150 689,200 +0.02(+0.48%)
Feb 21, 2019 4.270 4.280 4.020 4.130 611,285 -0.14(-3.28%)
Feb 20, 2019 4.160 4.290 4.110 4.270 749,576 +0.11(+2.64%)
Feb 19, 2019 4.030 4.280 4.030 4.160 986,204 +0.14(+3.48%)
Feb 15, 2019 4.200 4.340 4.020 4.020 865,500 -0.14(-3.37%)
Feb 14, 2019 4.120 4.200 4.090 4.160 374,137 +0.01(+0.24%)
Feb 13, 2019 4.150 4.280 4.060 4.150 625,480 +0.01(+0.24%)
Feb 12, 2019 4.140 4.300 4.140 4.140 565,471 +0.07(+1.72%)
Feb 11, 2019 3.960 4.090 3.900 4.070 678,550 +0.07(+1.75%)
Feb 08, 2019 3.760 4.000 3.750 4.000 868,200 +0.18(+4.71%)
Feb 07, 2019 3.980 4.010 3.670 3.820 1,569,611 -0.20(-4.98%)
Feb 06, 2019 4.590 4.600 4.000 4.020 1,694,335 -0.46(-10.27%)
Feb 05, 2019 4.630 4.690 4.470 4.480 1,385,892 -0.15(-3.24%)
Feb 04, 2019 4.390 4.710 4.390 4.630 1,067,102 +0.22(+4.99%)
Feb 01, 2019 4.430 4.550 4.360 4.410 719,600 +0.07(+1.61%)
Jan 31, 2019 4.370 4.530 4.300 4.340 907,591 +0.03(+0.70%)
Jan 30, 2019 4.420 4.490 4.300 4.310 823,431 -0.07(-1.60%)
Jan 29, 2019 4.440 4.560 4.330 4.380 579,125 -0.01(-0.23%)
Jan 28, 2019 4.380 4.590 4.270 4.390 1,340,208 -0.12(-2.66%)
Jan 25, 2019 4.440 4.720 4.440 4.510 1,244,300 +0.13(+2.97%)
Jan 24, 2019 4.290 4.480 4.290 4.380 678,825 +0.11(+2.58%)
Jan 23, 2019 4.380 4.590 4.220 4.270 881,485 -0.10(-2.29%)
Jan 22, 2019 4.660 4.730 4.220 4.370 1,502,597 -0.23(-5.00%)
Jan 18, 2019 4.400 5.040 4.390 4.600 2,883,800 +0.28(+6.48%)
Jan 17, 2019 4.150 4.370 4.060 4.320 1,133,126 +0.21(+5.11%)
Jan 16, 2019 3.960 4.130 3.960 4.110 881,679 +0.15(+3.79%)
Jan 15, 2019 3.910 4.120 3.910 3.960 1,001,185 +0.00(+0.00%)
Jan 14, 2019 3.900 4.190 3.860 3.960 1,353,383 +0.02(+0.51%)
Jan 11, 2019 3.920 4.010 3.820 3.940 1,191,500 +0.01(+0.25%)
Jan 10, 2019 3.740 3.970 3.560 3.930 2,097,658 +0.27(+7.38%)
Jan 09, 2019 3.670 3.850 3.600 3.660 2,262,408 +0.01(+0.27%)
Jan 08, 2019 3.650 3.770 3.450 3.650 1,913,546 -0.01(-0.27%)
Jan 07, 2019 3.680 3.900 3.320 3.660 5,518,819 -0.68(-15.67%)
Jan 04, 2019 4.260 4.450 4.110 4.340 1,504,400 +0.33(+8.23%)
Jan 03, 2019 4.610 4.680 3.970 4.010 1,961,244 -0.39(-8.86%)
Jan 02, 2019 3.540 5.200 3.470 4.400 3,610,958 +0.82(+22.91%)
Dec 31, 2018 3.710 3.780 3.430 3.580 1,999,400 -0.07(-1.92%)
Dec 28, 2018 3.370 3.670 3.330 3.650 2,070,500 +0.24(+7.04%)
Dec 27, 2018 3.490 3.500 3.290 3.410 2,084,286 -0.08(-2.29%)
Dec 26, 2018 3.280 3.650 3.240 3.490 2,843,840 +0.22(+6.73%)
Dec 24, 2018 3.220 3.340 3.190 3.270 1,352,200 -0.01(-0.30%)
Dec 21, 2018 3.540 3.580 3.210 3.280 6,284,800 -0.31(-8.64%)
Dec 20, 2018 3.600 3.680 3.450 3.590 2,101,087 -0.01(-0.28%)
Dec 19, 2018 3.760 3.910 3.500 3.600 3,675,862 -0.31(-7.93%)
Dec 18, 2018 4.130 4.200 3.770 3.910 2,955,323 -0.25(-6.01%)
Dec 17, 2018 4.200 4.240 3.920 4.160 2,554,511 -0.07(-1.65%)
Dec 14, 2018 4.410 4.450 4.150 4.230 2,206,400 -0.24(-5.37%)
Dec 13, 2018 4.650 4.720 4.470 4.470 1,064,113 -0.16(-3.46%)
Dec 12, 2018 4.560 4.750 4.560 4.630 1,241,048 +0.10(+2.21%)
Dec 11, 2018 4.600 4.680 4.450 4.530 1,521,772 +0.02(+0.44%)
Dec 10, 2018 5.000 5.010 4.400 4.510 2,957,594 -0.50(-9.98%)
Dec 07, 2018 5.350 5.520 4.850 5.010 1,591,500 -0.27(-5.11%)
Dec 06, 2018 5.420 5.450 5.040 5.280 1,744,865 -0.12(-2.22%)
Dec 04, 2018 5.800 5.870 5.260 5.400 3,293,100 -0.46(-7.85%)
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.