Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hi-Crush Inc (NY: HCR )

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 (%)
Jan 31, 2020 0.6984 0.7350 0.6613 0.7100 530,400 +0.03(+4.83%)
Jan 30, 2020 0.6720 0.7103 0.6500 0.6773 307,491 -0.02(-3.24%)
Jan 29, 2020 0.7100 0.7300 0.6800 0.7000 367,739 -0.01(-1.42%)
Jan 28, 2020 0.7280 0.7500 0.7100 0.7101 260,866 +0.01(+1.44%)
Jan 27, 2020 0.7500 0.7600 0.7000 0.7000 453,866 -0.08(-10.26%)
Jan 24, 2020 0.8200 0.8200 0.7500 0.7800 382,500 -0.03(-3.70%)
Jan 23, 2020 0.7900 0.8300 0.7700 0.8100 342,541 -0.01(-1.63%)
Jan 22, 2020 0.7961 0.8500 0.7700 0.8234 349,516 +0.03(+3.43%)
Jan 21, 2020 0.8500 0.8600 0.7796 0.7961 503,598 -0.06(-7.43%)
Jan 17, 2020 0.8500 0.8600 0.8253 0.8600 407,500 +0.01(+1.18%)
Jan 16, 2020 0.8500 0.8500 0.8100 0.8500 318,817 +0.03(+3.47%)
Jan 15, 2020 0.8145 0.8700 0.8111 0.8215 370,076 -0.03(-3.17%)
Jan 14, 2020 0.7876 0.8700 0.7807 0.8484 454,408 +0.05(+5.81%)
Jan 13, 2020 0.8391 0.8497 0.7830 0.8018 464,534 -0.02(-2.37%)
Jan 10, 2020 0.8300 0.8700 0.8000 0.8213 610,600 +0.01(+1.26%)
Jan 09, 2020 0.8301 0.8500 0.7700 0.8111 848,488 -0.02(-2.70%)
Jan 08, 2020 0.9500 0.9500 0.8200 0.8336 642,793 -0.09(-9.72%)
Jan 07, 2020 0.9000 0.9500 0.8800 0.9234 378,404 -0.00(-0.32%)
Jan 06, 2020 0.9300 0.9796 0.9100 0.9264 715,195 -0.00(-0.39%)
Jan 03, 2020 0.8876 0.9500 0.8876 0.9300 925,600 +0.08(+8.96%)
Jan 02, 2020 0.9000 0.9100 0.8400 0.8535 406,034 -0.03(-3.30%)
Dec 31, 2019 0.8100 0.9040 0.7730 0.8826 2,296,300 +0.07(+8.96%)
Dec 30, 2019 0.8400 0.8700 0.8100 0.8100 999,417 -0.03(-3.57%)
Dec 27, 2019 0.9800 0.9976 0.8400 0.8400 1,468,800 -0.17(-16.83%)
Dec 26, 2019 1.030 1.030 0.9100 1.010 1,856,850 +0.00(+0.00%)
Dec 24, 2019 0.8000 1.010 0.8000 1.010 2,440,800 +0.21(+26.25%)
Dec 23, 2019 0.6800 0.8000 0.6800 0.8000 2,044,207 +0.13(+18.61%)
Dec 20, 2019 0.7000 0.7100 0.6300 0.6745 1,145,900 -0.03(-3.64%)
Dec 19, 2019 0.6700 0.7500 0.6700 0.7000 1,498,941 +0.04(+6.06%)
Dec 18, 2019 0.6000 0.6800 0.5500 0.6600 1,975,666 +0.05(+8.93%)
Dec 17, 2019 0.6500 0.6700 0.6030 0.6059 1,771,722 -0.05(-7.07%)
Dec 16, 2019 0.6700 0.6900 0.6500 0.6520 1,039,216 -0.04(-5.51%)
Dec 13, 2019 0.7000 0.7200 0.6660 0.6900 1,086,400 -0.00(-0.68%)
Dec 12, 2019 0.7481 0.7800 0.6947 0.6947 1,100,011 -0.03(-3.49%)
Dec 11, 2019 0.7500 0.7800 0.7155 0.7198 541,783 -0.03(-3.91%)
Dec 10, 2019 0.7000 0.7888 0.7000 0.7491 1,178,718 +0.04(+5.51%)
Dec 09, 2019 0.6950 0.7479 0.6900 0.7100 582,574 +0.02(+2.90%)
Dec 06, 2019 0.6821 0.7198 0.6821 0.6900 684,400 +0.00(+0.52%)
Dec 05, 2019 0.6900 0.7185 0.6821 0.6864 467,956 -0.00(-0.52%)
Dec 04, 2019 0.7000 0.7399 0.6900 0.6900 719,617 +0.01(+0.86%)
Dec 03, 2019 0.7400 0.7401 0.6841 0.6841 1,425,165 -0.06(-7.55%)
Dec 02, 2019 0.8500 0.8500 0.7400 0.7400 794,697 -0.10(-11.77%)
Nov 29, 2019 0.8424 0.8710 0.8010 0.8387 490,500 +0.03(+3.54%)
Nov 27, 2019 0.7994 0.8299 0.7806 0.8100 621,200 +0.00(+0.61%)
Nov 26, 2019 0.8300 0.8400 0.7873 0.8051 581,263 -0.01(-1.82%)
Nov 25, 2019 0.8200 0.8600 0.8000 0.8200 602,682 +0.00(+0.21%)
Nov 22, 2019 0.7400 0.8398 0.7250 0.8183 1,019,600 +0.06(+7.67%)
Nov 21, 2019 0.7400 0.7800 0.6700 0.7600 1,518,461 +0.02(+2.69%)
Nov 20, 2019 0.7800 0.8139 0.7400 0.7401 935,816 -0.02(-2.62%)
Nov 19, 2019 0.8000 0.8200 0.7300 0.7600 1,433,363 -0.06(-7.33%)
Nov 18, 2019 0.9200 0.9200 0.8200 0.8201 900,203 -0.10(-11.35%)
Nov 15, 2019 0.8050 0.9600 0.8050 0.9251 1,409,000 +0.12(+15.42%)
Nov 14, 2019 0.9000 0.9100 0.8000 0.8015 1,929,971 -0.12(-12.88%)
Nov 13, 2019 1.050 1.050 0.9000 0.9200 1,675,508 -0.13(-12.38%)
Nov 12, 2019 1.030 1.050 1.000 1.050 1,042,633 +0.01(+0.96%)
Nov 11, 2019 1.120 1.120 1.010 1.040 673,174 -0.10(-8.77%)
Nov 08, 2019 1.150 1.190 1.060 1.140 1,302,800 -0.01(-0.87%)
Nov 07, 2019 1.140 1.190 1.110 1.150 981,617 +0.00(+0.00%)
Nov 06, 2019 1.250 1.270 1.130 1.150 2,404,163 -0.10(-8.00%)
Nov 05, 2019 1.290 1.300 1.250 1.250 699,304 -0.01(-0.79%)
Nov 04, 2019 1.250 1.310 1.230 1.260 995,286 +0.03(+2.44%)
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.