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 (%)
Jul 13, 2020 0.1523 0.1523 0 +0.00(+0.00%)
Jul 10, 2020 0.1649 0.1649 0.1411 0.1523 7,282,000 -0.01(-5.46%)
Jul 09, 2020 0.1700 0.1700 0.1580 0.1611 2,697,976 -0.00(-1.23%)
Jul 08, 2020 0.1696 0.1750 0.1601 0.1631 3,693,576 -0.01(-4.06%)
Jul 07, 2020 0.1800 0.1800 0.1600 0.1700 3,755,963 -0.01(-2.91%)
Jul 06, 2020 0.1600 0.1965 0.1584 0.1751 12,413,514 +0.02(+9.57%)
Jul 02, 2020 0.1700 0.1720 0.1502 0.1598 6,409,100 -0.01(-4.31%)
Jul 01, 2020 0.1500 0.1744 0.1480 0.1670 8,342,408 +0.02(+11.33%)
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%)
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.