HI-CRUSH PARTS (NY: HCLP)
6.590 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 6.660 6.710 6.300 6.590 521,311 -0.26(-3.80%)
May 02, 2016 6.910 7.220 6.632 6.850 1,340,274 -0.15(-2.14%)
Apr 29, 2016 7.650 7.785 6.510 7.000 3,932,930 -1.14(-14.00%)
Apr 28, 2016 7.810 8.780 7.663 8.140 639,275 +0.31(+3.96%)
Apr 27, 2016 7.300 8.110 7.300 7.830 667,322 +0.68(+9.51%)
Apr 26, 2016 7.450 7.450 6.950 7.150 197,111 -0.20(-2.72%)
Apr 25, 2016 7.450 7.693 7.000 7.350 399,232 -0.13(-1.74%)
Apr 22, 2016 6.820 7.600 6.490 7.480 870,105 +0.52(+7.47%)
Apr 21, 2016 6.500 7.280 6.400 6.960 825,997 +0.56(+8.75%)
Apr 20, 2016 6.140 6.650 6.100 6.400 417,959 +0.19(+3.06%)
Apr 19, 2016 5.730 6.320 5.730 6.210 422,785 +0.54(+9.52%)
Apr 18, 2016 5.300 5.750 5.300 5.670 260,333 +0.16(+2.90%)
Apr 15, 2016 5.340 5.810 5.260 5.510 300,784 +0.11(+2.04%)
Apr 14, 2016 5.260 5.668 5.250 5.400 198,933 +0.11(+2.08%)
Apr 13, 2016 5.600 5.700 5.260 5.290 311,036 -0.24(-4.34%)
Apr 12, 2016 5.040 5.660 4.956 5.530 550,059 +0.55(+11.04%)
Apr 11, 2016 4.940 5.110 4.839 4.980 179,774 +0.10(+2.05%)
Apr 08, 2016 5.120 5.120 4.770 4.880 263,005 +0.26(+5.63%)
Apr 07, 2016 4.850 4.870 4.485 4.620 220,716 -0.34(-6.85%)
Apr 06, 2016 4.450 4.980 4.370 4.960 243,970 +0.54(+12.22%)
Apr 05, 2016 4.340 4.660 4.250 4.420 169,750 -0.05(-1.12%)
Apr 04, 2016 4.740 5.080 4.300 4.470 248,410 -0.25(-5.30%)
Apr 01, 2016 4.800 4.940 4.640 4.720 149,781 -0.24(-4.84%)
Mar 31, 2016 4.820 5.080 4.800 4.960 186,104 +0.12(+2.48%)
Mar 30, 2016 5.170 5.250 4.660 4.840 309,230 +0.00(+0.00%)
Mar 29, 2016 4.600 4.880 4.440 4.840 221,431 +0.17(+3.64%)
Mar 28, 2016 5.090 5.120 4.500 4.670 235,340 -0.36(-7.16%)
Mar 24, 2016 5.030 5.030 5.030 0 -0.02(-0.40%)
Mar 23, 2016 5.430 5.430 4.970 5.050 275,139 -0.50(-9.01%)
Mar 22, 2016 5.350 5.610 5.060 5.550 220,667 +0.17(+3.16%)
Mar 21, 2016 5.940 5.952 5.200 5.380 680,425 -0.61(-10.18%)
Mar 18, 2016 6.460 6.840 5.980 5.990 750,883 -0.41(-6.41%)
Mar 17, 2016 5.860 6.670 5.775 6.400 1,141,826 +0.91(+16.58%)
Mar 16, 2016 5.000 5.650 5.000 5.490 582,647 +0.48(+9.58%)
Mar 15, 2016 5.040 5.089 4.850 5.010 206,414 -0.18(-3.47%)
Mar 14, 2016 4.780 5.200 4.780 5.190 340,718 +0.27(+5.49%)
Mar 11, 2016 4.920 5.080 4.750 4.920 333,550 +0.11(+2.29%)
Mar 10, 2016 4.970 4.970 4.700 4.810 555,024 -0.14(-2.83%)
Mar 09, 2016 4.940 5.200 4.780 4.950 515,131 +0.18(+3.77%)
Mar 08, 2016 5.100 5.250 4.750 4.770 638,323 -0.36(-7.02%)
Mar 07, 2016 4.800 5.500 4.800 5.130 901,127 +0.42(+8.92%)
Mar 04, 2016 4.830 5.200 4.640 4.710 960,030 +0.00(+0.00%)
Mar 03, 2016 4.450 5.100 4.438 4.710 845,732 +0.22(+4.90%)
Mar 02, 2016 3.840 4.590 3.820 4.490 496,804 +0.63(+16.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here