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 (%)
Jun 30, 2020 0.1600 0.1700 0.1500 0.1500 9,186,530 -0.02(-11.82%)
Jun 29, 2020 0.1750 0.1830 0.1603 0.1701 10,105,290 -0.02(-10.52%)
Jun 26, 2020 0.2398 0.2398 0.1700 0.1901 21,496,102 -0.19(-49.97%)
Jun 25, 2020 0.3600 0.3900 0.3600 0.3800 1,933,650 +0.02(+4.71%)
Jun 24, 2020 0.3800 0.3969 0.3560 0.3629 1,789,895 -0.04(-10.26%)
Jun 23, 2020 0.4505 0.4600 0.4010 0.4044 1,762,304 -0.08(-15.75%)
Jun 22, 2020 0.3900 0.5500 0.3600 0.4800 4,838,046 +0.08(+19.49%)
Jun 19, 2020 0.4100 0.4129 0.3831 0.4017 1,287,300 +0.02(+5.71%)
Jun 18, 2020 0.4400 0.4400 0.3700 0.3800 1,356,266 -0.04(-9.52%)
Jun 17, 2020 0.5600 0.5800 0.4100 0.4200 5,794,863 -0.14(-25.00%)
Jun 16, 2020 0.3600 0.6700 0.3410 0.5600 10,814,423 +0.22(+64.71%)
Jun 15, 2020 0.3400 0.3600 0.3000 0.3400 1,145,990 +0.01(+3.50%)
Jun 12, 2020 0.3600 0.3650 0.3251 0.3285 994,200 +0.01(+2.46%)
Jun 11, 2020 0.3600 0.3913 0.3100 0.3206 1,420,352 -0.09(-21.11%)
Jun 10, 2020 0.4100 0.4169 0.3400 0.4064 1,737,049 -0.01(-3.24%)
Jun 09, 2020 0.4801 0.4897 0.4100 0.4200 2,136,420 -0.07(-14.29%)
Jun 08, 2020 0.4500 0.4900 0.3800 0.4900 7,206,642 +0.14(+40.00%)
Jun 05, 2020 0.3000 0.3854 0.2945 0.3500 3,932,100 +0.06(+20.44%)
Jun 04, 2020 0.3050 0.3100 0.2770 0.2906 902,722 -0.01(-4.69%)
Jun 03, 2020 0.2900 0.3050 0.2840 0.3049 539,450 +0.01(+2.32%)
Jun 02, 2020 0.2800 0.3233 0.2720 0.2980 2,247,776 +0.04(+13.48%)
Jun 01, 2020 0.2500 0.2626 0.2500 0.2626 526,219 +0.01(+4.33%)
May 29, 2020 0.2612 0.2698 0.2500 0.2517 363,600 -0.00(-0.20%)
May 28, 2020 0.2517 0.2616 0.2405 0.2522 774,666 -0.00(-0.12%)
May 27, 2020 0.2633 0.2633 0.2480 0.2525 725,964 -0.01(-4.32%)
May 26, 2020 0.2624 0.2699 0.2520 0.2639 852,111 -0.01(-2.22%)
May 22, 2020 0.2600 0.2787 0.2600 0.2699 258,900 -0.00(-0.04%)
May 21, 2020 0.3000 0.2992 0.2650 0.2700 518,728 -0.00(-0.74%)
May 20, 2020 0.2500 0.2720 0.2500 0.2720 448,565 +0.00(+1.15%)
May 19, 2020 0.2850 0.2850 0.2600 0.2689 425,825 -0.00(-1.03%)
May 18, 2020 0.3600 0.3600 0.2548 0.2717 1,153,975 +0.03(+11.95%)
May 15, 2020 0.2500 0.2500 0.2320 0.2427 449,500 +0.01(+4.97%)
May 14, 2020 0.2400 0.2401 0.2300 0.2312 489,110 -0.01(-6.05%)
May 13, 2020 0.2700 0.2700 0.2400 0.2461 817,503 -0.02(-8.34%)
May 12, 2020 0.2700 0.2800 0.2622 0.2685 350,930 +0.01(+2.76%)
May 11, 2020 0.2948 0.2948 0.2612 0.2613 720,333 -0.01(-2.50%)
May 08, 2020 0.2800 0.2800 0.2551 0.2680 592,900 -0.01(-4.29%)
May 07, 2020 0.2700 0.2860 0.2610 0.2800 348,893 +0.03(+11.24%)
May 06, 2020 0.2901 0.2901 0.2500 0.2517 796,555 -0.02(-8.90%)
May 05, 2020 0.3200 0.3200 0.2700 0.2763 860,030 +0.01(+2.33%)
May 04, 2020 0.3100 0.3200 0.2600 0.2700 3,504,584 -0.03(-11.42%)
May 01, 2020 0.3190 0.3200 0.2629 0.3048 1,040,400 -0.00(-1.55%)
Apr 30, 2020 0.3190 0.3260 0.2759 0.3096 770,480 -0.00(-0.13%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3100 1,512,598 +0.01(+3.85%)
Apr 28, 2020 0.2600 0.3000 0.2600 0.2985 848,268 +0.04(+13.54%)
Apr 27, 2020 0.2730 0.2760 0.2500 0.2629 596,610 -0.00(-0.79%)
Apr 24, 2020 0.2700 0.2760 0.2500 0.2650 640,000 +0.02(+7.77%)
Apr 23, 2020 0.2450 0.2760 0.2401 0.2459 1,288,844 +0.00(+1.53%)
Apr 22, 2020 0.2450 0.2450 0.2300 0.2422 327,973 +0.01(+4.13%)
Apr 21, 2020 0.2470 0.2471 0.2200 0.2326 570,971 -0.02(-8.39%)
Apr 20, 2020 0.2700 0.2700 0.2500 0.2539 823,517 -0.02(-8.31%)
Apr 17, 2020 0.2940 0.2940 0.2600 0.2769 550,200 +0.01(+3.59%)
Apr 16, 2020 0.2900 0.2999 0.2600 0.2673 539,716 -0.01(-4.54%)
Apr 15, 2020 0.3150 0.3150 0.2500 0.2800 640,833 -0.02(-6.67%)
Apr 14, 2020 0.3000 0.3200 0.2900 0.3000 1,200,862 +0.03(+11.44%)
Apr 13, 2020 0.2550 0.2870 0.2451 0.2692 806,472 +0.03(+10.33%)
Apr 09, 2020 0.2400 0.2600 0.2400 0.2440 547,600 +0.00(+1.67%)
Apr 08, 2020 0.2400 0.2450 0.2181 0.2400 716,275 +0.02(+9.09%)
Apr 07, 2020 0.2300 0.2400 0.2050 0.2200 698,204 -0.01(-2.22%)
Apr 06, 2020 0.2232 0.2680 0.2232 0.2250 510,115 -0.02(-9.24%)
Apr 03, 2020 0.2394 0.2500 0.2240 0.2479 412,200 +0.02(+8.73%)
Apr 02, 2020 0.2205 0.2500 0.2000 0.2280 485,604 +0.02(+11.17%)
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.