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 (%)
Mar 31, 2020 0.2500 0.2612 0.2300 0.2350 465,477 +0.00(+2.17%)
Mar 30, 2020 0.2700 0.2700 0.2284 0.2300 794,885 -0.04(-14.81%)
Mar 27, 2020 0.2600 0.2700 0.2434 0.2700 405,300 +0.00(+0.00%)
Mar 26, 2020 0.2800 0.2929 0.2600 0.2700 542,342 +0.01(+3.85%)
Mar 25, 2020 0.2500 0.3200 0.2500 0.2600 923,975 +0.03(+13.04%)
Mar 24, 2020 0.2600 0.2590 0.1700 0.2300 898,306 -0.00(-1.29%)
Mar 23, 2020 0.2520 0.2599 0.2000 0.2330 859,221 -0.05(-16.79%)
Mar 20, 2020 0.2030 0.2800 0.1980 0.2800 1,848,900 +0.09(+47.37%)
Mar 19, 2020 0.1782 0.2050 0.1650 0.1900 1,884,248 +0.02(+15.15%)
Mar 18, 2020 0.2449 0.2449 0.1501 0.1650 3,822,720 -0.10(-36.54%)
Mar 17, 2020 0.2600 0.2899 0.2300 0.2600 894,384 -0.03(-10.34%)
Mar 16, 2020 0.3400 0.3400 0.2800 0.2900 575,666 -0.04(-12.12%)
Mar 13, 2020 0.3000 0.3951 0.2800 0.3300 1,095,000 +0.05(+17.86%)
Mar 12, 2020 0.3100 0.3400 0.2600 0.2800 958,728 -0.02(-6.67%)
Mar 11, 2020 0.3200 0.3700 0.3000 0.3000 1,254,465 -0.02(-6.25%)
Mar 10, 2020 0.3500 0.4000 0.3000 0.3200 1,455,171 -0.01(-3.06%)
Mar 09, 2020 0.4594 0.4594 0.3000 0.3301 1,651,570 -0.15(-31.01%)
Mar 06, 2020 0.5175 0.5175 0.4700 0.4785 968,500 -0.06(-11.39%)
Mar 05, 2020 0.5200 0.5400 0.5000 0.5400 805,964 -0.00(-0.41%)
Mar 04, 2020 0.5600 0.5960 0.5400 0.5422 616,333 -0.02(-3.18%)
Mar 03, 2020 0.5800 0.6000 0.5500 0.5600 236,697 -0.02(-2.78%)
Mar 02, 2020 0.6100 0.6500 0.5531 0.5760 634,754 -0.02(-4.00%)
Feb 28, 2020 0.5500 0.6000 0.5142 0.6000 641,800 +0.06(+11.09%)
Feb 27, 2020 0.6500 0.6700 0.5028 0.5401 889,636 -0.13(-19.39%)
Feb 26, 2020 0.6700 0.7000 0.6700 0.6700 358,819 -0.00(-0.01%)
Feb 25, 2020 0.7500 0.7749 0.6701 0.6701 601,513 -0.09(-11.54%)
Feb 24, 2020 0.7489 0.7749 0.7000 0.7575 468,516 -0.02(-2.88%)
Feb 21, 2020 0.8000 0.8000 0.7600 0.7800 247,600 -0.02(-1.89%)
Feb 20, 2020 0.7810 0.8000 0.7500 0.7950 423,432 -0.01(-0.63%)
Feb 19, 2020 0.8100 0.8100 0.7700 0.8000 542,506 +0.00(+0.00%)
Feb 18, 2020 0.8000 0.8065 0.7750 0.8000 533,771 +0.00(+0.00%)
Feb 14, 2020 0.8000 0.8095 0.7770 0.8000 284,700 -0.01(-0.93%)
Feb 13, 2020 0.8000 0.8147 0.8000 0.8075 141,710 -0.00(-0.31%)
Feb 12, 2020 0.8000 0.8100 0.7800 0.8100 277,824 +0.00(+0.00%)
Feb 11, 2020 0.8000 0.8100 0.7900 0.8100 226,114 -0.01(-1.22%)
Feb 10, 2020 0.8200 0.8200 0.7900 0.8200 424,425 -0.00(-0.28%)
Feb 07, 2020 0.7600 0.8223 0.7220 0.8223 632,200 +0.08(+11.12%)
Feb 06, 2020 0.7550 0.7800 0.7101 0.7400 224,644 -0.04(-5.13%)
Feb 05, 2020 0.7700 0.7900 0.7550 0.7800 219,573 +0.01(+1.30%)
Feb 04, 2020 0.7600 0.7700 0.7400 0.7700 261,373 +0.02(+2.67%)
Feb 03, 2020 0.7310 0.7670 0.7100 0.7500 520,267 +0.04(+5.63%)
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%)
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.