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 (%)
Mar 31, 2016 4.239 4.467 4.221 4.362 211,631 +0.11(+2.48%)
Mar 30, 2016 4.546 4.617 4.098 4.256 351,647 +0.00(+0.00%)
Mar 29, 2016 4.045 4.291 3.904 4.256 251,804 +0.15(+3.64%)
Mar 28, 2016 4.476 4.502 3.957 4.107 267,621 -0.32(-7.16%)
Mar 24, 2016 4.318 4.423 4.423 4.423 197,753 -0.02(-0.40%)
Mar 23, 2016 4.775 4.775 4.370 4.441 312,879 -0.44(-9.01%)
Mar 22, 2016 4.705 4.933 4.450 4.881 250,935 +0.15(+3.16%)
Mar 21, 2016 5.223 5.234 4.573 4.731 773,758 -0.54(-10.18%)
Mar 18, 2016 5.681 6.015 5.259 5.267 853,881 -0.36(-6.41%)
Mar 17, 2016 5.153 5.865 5.078 5.628 1,298,450 +0.80(+16.58%)
Mar 16, 2016 4.397 4.968 4.397 4.828 662,568 +0.42(+9.58%)
Mar 15, 2016 4.432 4.475 4.265 4.406 234,727 -0.16(-3.47%)
Mar 14, 2016 4.203 4.573 4.203 4.564 387,454 +0.24(+5.49%)
Mar 11, 2016 4.327 4.467 4.177 4.327 379,303 +0.10(+2.29%)
Mar 10, 2016 4.370 4.370 4.133 4.230 631,156 -0.12(-2.83%)
Mar 09, 2016 4.344 4.573 4.203 4.353 585,791 +0.16(+3.77%)
Mar 08, 2016 4.485 4.617 4.177 4.195 725,881 -0.32(-7.02%)
Mar 07, 2016 4.221 4.837 4.221 4.511 1,024,734 +0.37(+8.92%)
Mar 04, 2016 4.247 4.573 4.080 4.142 1,091,717 +0.00(+0.00%)
Mar 03, 2016 3.913 4.485 3.902 4.142 961,741 +0.19(+4.90%)
Mar 02, 2016 3.377 4.036 3.359 3.948 564,950 +0.55(+16.32%)
Mar 01, 2016 3.561 3.614 3.342 3.394 488,506 -0.05(-1.53%)
Feb 29, 2016 3.210 3.589 3.122 3.447 430,728 +0.19(+5.95%)
Feb 26, 2016 3.324 3.491 3.210 3.254 513,826 +0.02(+0.54%)
Feb 25, 2016 3.526 3.526 3.210 3.236 488,547 -0.27(-7.77%)
Feb 24, 2016 3.755 3.816 3.342 3.509 638,779 -0.33(-8.70%)
Feb 23, 2016 3.878 4.028 3.588 3.843 467,167 +0.24(+6.59%)
Feb 22, 2016 3.869 4.045 3.605 3.605 493,380 -0.09(-2.38%)
Feb 19, 2016 4.045 4.072 3.676 3.693 272,636 -0.42(-10.26%)
Feb 18, 2016 4.265 4.423 4.054 4.115 246,871 -0.06(-1.47%)
Feb 17, 2016 4.028 4.582 4.028 4.177 320,628 +0.18(+4.63%)
Feb 16, 2016 3.860 4.107 3.799 3.992 156,994 +0.19(+5.09%)
Feb 12, 2016 3.676 3.799 3.799 3.799 409,381 +0.28(+8.00%)
Feb 11, 2016 3.597 3.658 3.284 3.518 416,322 -0.18(-4.99%)
Feb 10, 2016 3.790 4.001 3.570 3.702 365,840 -0.12(-3.22%)
Feb 09, 2016 4.379 4.379 3.614 3.825 428,625 -0.58(-13.17%)
Feb 08, 2016 4.916 4.916 4.397 4.406 181,316 -0.56(-11.33%)
Feb 05, 2016 6.068 6.296 4.925 4.968 243,718 -1.24(-19.97%)
Feb 04, 2016 5.496 6.244 5.438 6.208 374,233 +0.77(+14.05%)
Feb 03, 2016 5.443 5.479 4.925 5.443 182,971 +0.06(+1.14%)
Feb 02, 2016 5.162 5.417 5.056 5.382 220,194 +0.04(+0.82%)
Feb 01, 2016 5.188 5.408 4.705 5.338 258,473 +0.10(+1.85%)
Jan 29, 2016 4.608 5.241 4.557 5.241 442,821 +0.70(+15.50%)
Jan 28, 2016 4.564 4.608 4.265 4.538 222,481 +0.18(+4.24%)
Jan 27, 2016 4.265 4.476 4.212 4.353 228,707 +0.09(+2.06%)
Jan 26, 2016 3.984 4.397 3.966 4.265 282,859 +0.41(+10.73%)
Jan 25, 2016 3.913 4.256 3.773 3.852 295,482 -0.32(-7.59%)
Jan 22, 2016 3.957 4.300 3.954 4.168 353,143 +0.35(+9.22%)
Jan 21, 2016 3.561 3.948 3.561 3.816 396,547 +0.15(+4.08%)
Jan 20, 2016 3.685 3.860 3.386 3.667 772,578 -0.20(-5.23%)
Jan 19, 2016 3.852 3.988 3.614 3.869 818,991 +0.02(+0.46%)
Jan 15, 2016 3.790 3.852 3.852 3.852 359,686 -0.19(-4.78%)
Jan 14, 2016 3.887 4.142 3.746 4.045 228,167 +0.12(+3.14%)
Jan 13, 2016 4.441 4.617 3.737 3.922 501,372 -0.49(-11.16%)
Jan 12, 2016 4.925 4.972 4.397 4.414 409,593 -0.40(-8.23%)
Jan 11, 2016 4.845 5.012 4.652 4.810 299,526 -0.04(-0.73%)
Jan 08, 2016 4.925 5.004 4.837 4.845 126,331 -0.04(-0.90%)
Jan 07, 2016 4.731 5.004 4.661 4.889 295,086 +0.04(+0.91%)
Jan 06, 2016 4.810 5.012 4.784 4.845 170,412 -0.07(-1.43%)
Jan 05, 2016 5.100 5.100 4.845 4.916 179,250 -0.20(-3.95%)
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.