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 (%)
May 31, 2019 2.300 2.300 2.300 0 +0.01(+0.44%)
May 30, 2019 2.540 2.560 2.270 2.290 612,610 -0.25(-9.84%)
May 29, 2019 2.370 2.540 2.300 2.540 493,933 +0.14(+5.83%)
May 28, 2019 2.410 2.560 2.390 2.400 927,622 +0.01(+0.42%)
May 24, 2019 2.160 2.440 2.160 2.390 1,091,700 +0.26(+12.21%)
May 23, 2019 2.280 2.290 2.090 2.130 1,320,980 -0.14(-6.17%)
May 22, 2019 2.280 2.290 2.185 2.270 1,086,293 +0.01(+0.44%)
May 21, 2019 2.270 2.450 2.177 2.260 1,438,606 +0.03(+1.35%)
May 20, 2019 2.320 2.320 2.220 2.230 640,560 -0.09(-3.88%)
May 17, 2019 2.330 2.440 2.310 2.320 875,000 -0.08(-3.33%)
May 16, 2019 2.360 2.470 2.250 2.400 1,089,612 +0.09(+3.90%)
May 15, 2019 2.520 2.520 2.310 2.310 1,765,757 -0.21(-8.33%)
May 14, 2019 2.610 2.619 2.505 2.520 685,322 +0.01(+0.40%)
May 13, 2019 2.550 2.740 2.500 2.510 1,222,538 -0.08(-3.09%)
May 10, 2019 2.650 2.660 2.520 2.590 972,100 -0.07(-2.63%)
May 09, 2019 2.750 2.780 2.580 2.660 2,023,938 -0.13(-4.66%)
May 08, 2019 3.300 3.300 2.770 2.790 4,784,750 -0.81(-22.50%)
May 07, 2019 3.590 3.620 3.370 3.600 1,240,455 +0.03(+0.84%)
May 06, 2019 3.400 3.590 3.350 3.570 604,704 +0.10(+2.88%)
May 03, 2019 3.300 3.510 3.300 3.470 673,600 +0.21(+6.44%)
May 02, 2019 3.400 3.440 3.200 3.260 1,328,382 -0.19(-5.51%)
May 01, 2019 3.630 3.800 3.440 3.450 1,151,518 -0.09(-2.54%)
Apr 30, 2019 3.700 3.770 3.500 3.540 1,391,332 -0.16(-4.32%)
Apr 29, 2019 3.770 3.830 3.670 3.700 834,102 -0.07(-1.86%)
Apr 26, 2019 3.870 3.960 3.700 3.770 1,020,200 -0.10(-2.58%)
Apr 25, 2019 4.110 4.120 3.820 3.870 1,091,954 -0.26(-6.30%)
Apr 24, 2019 4.200 4.210 4.090 4.130 532,697 -0.05(-1.20%)
Apr 23, 2019 4.140 4.340 4.140 4.180 504,223 -0.03(-0.71%)
Apr 22, 2019 4.150 4.260 4.050 4.210 614,161 +0.13(+3.19%)
Apr 18, 2019 4.160 4.215 4.050 4.080 397,500 -0.10(-2.39%)
Apr 17, 2019 4.240 4.287 4.140 4.180 440,927 -0.04(-0.95%)
Apr 16, 2019 4.180 4.260 4.050 4.220 709,591 +0.06(+1.44%)
Apr 15, 2019 4.290 4.343 4.130 4.160 744,819 -0.14(-3.26%)
Apr 12, 2019 4.280 4.360 4.264 4.300 330,700 +0.08(+1.90%)
Apr 11, 2019 4.320 4.380 4.200 4.220 409,498 -0.11(-2.54%)
Apr 10, 2019 4.440 4.480 4.325 4.330 541,554 -0.09(-2.04%)
Apr 09, 2019 4.400 4.460 4.290 4.420 660,066 +0.04(+0.91%)
Apr 08, 2019 4.330 4.455 4.310 4.380 774,393 +0.05(+1.15%)
Apr 05, 2019 4.330 4.400 4.250 4.330 525,900 +0.01(+0.23%)
Apr 04, 2019 4.330 4.416 4.240 4.320 574,660 -0.02(-0.46%)
Apr 03, 2019 4.500 4.650 4.300 4.340 897,975 -0.17(-3.77%)
Apr 02, 2019 4.430 4.520 4.331 4.510 848,837 +0.06(+1.35%)
Apr 01, 2019 4.460 4.540 4.430 4.450 1,064,946 +0.00(+0.00%)
Mar 29, 2019 4.560 4.600 4.400 4.450 543,400 -0.07(-1.55%)
Mar 28, 2019 4.430 4.570 4.360 4.520 484,896 +0.16(+3.67%)
Mar 27, 2019 4.480 4.530 4.350 4.360 425,889 -0.11(-2.46%)
Mar 26, 2019 4.390 4.550 4.380 4.470 544,005 +0.15(+3.47%)
Mar 25, 2019 4.470 4.580 4.290 4.320 1,231,473 -0.25(-5.47%)
Mar 22, 2019 4.850 4.940 4.480 4.570 1,274,100 -0.34(-6.92%)
Mar 21, 2019 4.640 4.990 4.550 4.910 1,415,508 +0.26(+5.59%)
Mar 20, 2019 4.400 4.730 4.350 4.650 858,980 +0.22(+4.97%)
Mar 19, 2019 4.650 4.700 4.420 4.430 799,048 -0.21(-4.53%)
Mar 18, 2019 4.220 4.670 4.220 4.640 1,765,183 +0.40(+9.43%)
Mar 15, 2019 4.260 4.370 4.100 4.240 1,345,000 -0.05(-1.17%)
Mar 14, 2019 4.300 4.490 4.250 4.290 824,375 -0.01(-0.23%)
Mar 13, 2019 4.240 4.300 4.150 4.300 653,102 +0.12(+2.87%)
Mar 12, 2019 4.050 4.240 3.995 4.180 955,644 +0.17(+4.24%)
Mar 11, 2019 3.700 4.025 3.700 4.010 913,157 +0.32(+8.67%)
Mar 08, 2019 3.750 3.750 3.625 3.690 762,100 -0.10(-2.64%)
Mar 07, 2019 3.660 3.790 3.630 3.790 463,534 +0.11(+2.99%)
Mar 06, 2019 3.810 3.850 3.680 3.680 779,612 -0.18(-4.66%)
Mar 05, 2019 3.920 3.920 3.800 3.860 437,378 -0.06(-1.53%)
Mar 04, 2019 3.810 4.000 3.810 3.920 845,191 +0.11(+2.89%)
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.