Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2019
1.220
1.250
1.150
1.230
1,383,200
+0.04(+3.36%)
Oct 31, 2019
1.290
1.300
1.190
1.190
1,276,015
-0.10(-7.75%)
Oct 30, 2019
1.310
1.350
1.260
1.290
1,945,271
-0.05(-3.73%)
Oct 29, 2019
1.430
1.430
1.290
1.340
1,408,637
-0.14(-9.46%)
Oct 28, 2019
1.490
1.515
1.460
1.480
393,168
-0.02(-1.33%)
Oct 25, 2019
1.510
1.560
1.480
1.500
716,000
-0.03(-1.96%)
Oct 24, 2019
1.500
1.550
1.420
1.530
660,229
-0.01(-0.65%)
Oct 23, 2019
1.550
1.580
1.520
1.540
595,467
-0.03(-1.91%)
Oct 22, 2019
1.500
1.590
1.450
1.570
680,839
+0.09(+6.08%)
Oct 21, 2019
1.400
1.500
1.400
1.480
579,980
+0.07(+4.96%)
Oct 18, 2019
1.350
1.430
1.350
1.410
623,700
+0.05(+3.68%)
Oct 17, 2019
1.300
1.390
1.290
1.360
790,231
+0.07(+5.43%)
Oct 16, 2019
1.290
1.350
1.290
1.290
543,335
+0.00(+0.00%)
Oct 15, 2019
1.300
1.350
1.290
1.290
645,692
-0.01(-0.77%)
Oct 14, 2019
1.300
1.340
1.270
1.300
376,056
-0.01(-0.76%)
Oct 11, 2019
1.380
1.410
1.290
1.310
1,167,900
-0.04(-2.96%)
Oct 10, 2019
1.400
1.450
1.350
1.350
566,274
-0.03(-2.17%)
Oct 09, 2019
1.400
1.420
1.380
1.380
364,239
+0.00(+0.00%)
Oct 08, 2019
1.400
1.440
1.360
1.380
611,071
-0.02(-1.43%)
Oct 07, 2019
1.460
1.520
1.400
1.400
1,526,706
-0.12(-7.89%)
Oct 04, 2019
1.590
1.606
1.500
1.520
670,900
-0.05(-3.18%)
Oct 03, 2019
1.600
1.640
1.550
1.570
569,965
-0.04(-2.48%)
Oct 02, 2019
1.630
1.690
1.600
1.610
550,076
-0.05(-3.01%)
Oct 01, 2019
1.750
1.820
1.630
1.660
506,595
-0.08(-4.60%)
Sep 30, 2019
1.730
1.800
1.700
1.740
330,242
+0.01(+0.58%)
Sep 27, 2019
1.760
1.840
1.730
1.730
366,700
-0.09(-4.95%)
Sep 26, 2019
1.900
1.920
1.800
1.820
328,538
-0.11(-5.70%)
Sep 25, 2019
1.900
1.980
1.890
1.930
331,636
+0.06(+3.21%)
Sep 24, 2019
2.080
2.100
1.850
1.870
740,008
-0.21(-10.10%)
Sep 23, 2019
2.000
2.110
2.000
2.080
411,833
+0.03(+1.46%)
Sep 20, 2019
2.070
2.140
1.980
2.050
3,479,800
+0.00(+0.00%)
Sep 19, 2019
2.150
2.160
2.050
2.050
676,228
-0.15(-6.82%)
Sep 18, 2019
2.220
2.260
2.020
2.200
1,155,261
-0.09(-3.93%)
Sep 17, 2019
2.340
2.380
2.100
2.290
901,886
-0.05(-2.14%)
Sep 16, 2019
2.250
2.386
2.150
2.340
1,640,672
+0.26(+12.50%)
Sep 13, 2019
2.010
2.090
1.980
2.080
771,100
+0.09(+4.52%)
Sep 12, 2019
1.970
2.005
1.850
1.990
828,417
+0.00(+0.00%)
Sep 11, 2019
1.790
2.000
1.776
1.990
1,490,586
+0.21(+11.80%)
Sep 10, 2019
1.630
1.840
1.590
1.780
1,708,329
+0.16(+9.88%)
Sep 09, 2019
1.440
1.660
1.440
1.620
1,431,109
+0.18(+12.50%)
Sep 06, 2019
1.350
1.500
1.300
1.440
1,070,700
+0.08(+5.88%)
Sep 05, 2019
1.400
1.430
1.270
1.360
1,002,710
-0.04(-2.86%)
Sep 04, 2019
1.400
1.420
1.330
1.400
791,530
+0.01(+0.72%)
Sep 03, 2019
1.510
1.540
1.380
1.390
1,426,478
-0.15(-9.74%)
Aug 30, 2019
1.710
1.730
1.530
1.540
719,600
-0.09(-5.52%)
Aug 29, 2019
1.590
1.640
1.550
1.630
539,343
+0.07(+4.49%)
Aug 28, 2019
1.520
1.590
1.520
1.560
691,650
+0.04(+2.63%)
Aug 27, 2019
1.560
1.650
1.520
1.520
479,590
-0.05(-3.18%)
Aug 26, 2019
1.600
1.660
1.560
1.570
514,211
-0.05(-3.09%)
Aug 23, 2019
1.650
1.680
1.600
1.620
688,100
-0.06(-3.57%)
Aug 22, 2019
1.730
1.760
1.660
1.680
660,777
-0.06(-3.45%)
Aug 21, 2019
1.750
1.780
1.700
1.740
604,706
-0.02(-1.14%)
Aug 20, 2019
1.790
1.850
1.710
1.760
725,821
-0.05(-2.76%)
Aug 19, 2019
1.850
1.900
1.800
1.810
645,992
-0.03(-1.63%)
Aug 16, 2019
1.780
1.890
1.770
1.840
474,600
+0.05(+2.79%)
Aug 15, 2019
1.840
1.850
1.760
1.790
614,453
-0.06(-3.24%)
Aug 14, 2019
1.850
1.870
1.760
1.850
717,078
-0.02(-1.07%)
Aug 13, 2019
1.880
1.940
1.850
1.870
502,943
-0.03(-1.58%)
Aug 12, 2019
1.980
2.000
1.850
1.900
705,088
-0.06(-3.06%)
Aug 09, 2019
1.900
2.020
1.860
1.960
684,100
+0.03(+1.55%)
Aug 08, 2019
2.050
2.080
1.885
1.930
992,958
-0.15(-7.21%)
Aug 07, 2019
1.950
2.080
1.870
2.080
1,425,685
+0.18(+9.47%)
Aug 06, 2019
1.900
1.940
1.820
1.900
656,150
+0.00(+0.00%)
Aug 05, 2019
1.920
1.940
1.800
1.900
618,613
-0.02(-1.04%)
Aug 02, 2019
1.830
1.960
1.821
1.920
640,100
+0.07(+3.78%)
Aug 01, 2019
2.060
2.080
1.760
1.850
1,342,386
-0.26(-12.32%)
Jul 31, 2019
2.020
2.250
1.990
2.110
1,520,794
+0.12(+6.03%)
Jul 30, 2019
1.790
2.030
1.780
1.990
1,207,959
+0.22(+12.43%)
Jul 29, 2019
1.820
1.880
1.730
1.770
691,917
-0.04(-2.21%)
Jul 26, 2019
1.910
1.960
1.780
1.810
669,200
-0.12(-6.22%)
Jul 25, 2019
2.020
2.060
1.920
1.930
419,200
-0.09(-4.46%)
Jul 24, 2019
1.980
2.090
1.970
2.020
803,169
+0.05(+2.54%)
Jul 23, 2019
1.890
1.970
1.850
1.970
480,624
+0.10(+5.35%)
Jul 22, 2019
1.910
1.920
1.710
1.870
1,211,724
-0.05(-2.60%)
Jul 19, 2019
1.900
1.960
1.850
1.920
844,500
+0.04(+2.13%)
Jul 18, 2019
1.950
1.970
1.880
1.880
681,834
-0.04(-2.08%)
Jul 17, 2019
2.090
2.090
1.910
1.920
1,173,899
-0.21(-9.86%)
Jul 16, 2019
2.100
2.180
2.080
2.130
469,993
+0.04(+1.91%)
Jul 15, 2019
2.390
2.400
2.060
2.090
1,090,537
-0.24(-10.30%)
Jul 12, 2019
2.210
2.350
2.180
2.330
638,600
+0.13(+5.91%)
Jul 11, 2019
2.220
2.250
2.100
2.200
635,387
-0.02(-0.90%)
Jul 10, 2019
2.280
2.320
2.200
2.220
1,122,090
-0.07(-3.06%)
Jul 09, 2019
2.330
2.330
2.060
2.290
879,922
+0.00(+0.00%)
Jul 08, 2019
2.390
2.430
2.230
2.290
691,273
-0.10(-4.18%)
Jul 05, 2019
2.380
2.500
2.370
2.390
528,300
-0.03(-1.24%)
Jul 03, 2019
2.440
2.450
2.350
2.420
336,400
-0.03(-1.22%)
Jul 02, 2019
2.530
2.550
2.400
2.450
391,660
-0.11(-4.30%)
Jul 01, 2019
2.480
2.620
2.300
2.560
883,506
+0.10(+4.07%)
Jun 28, 2019
2.680
2.710
2.460
2.460
1,020,900
-0.21(-7.87%)
Jun 27, 2019
2.810
2.940
2.660
2.670
960,285
-0.16(-5.65%)
Jun 26, 2019
2.870
3.000
2.830
2.830
786,214
-0.01(-0.35%)
Jun 25, 2019
2.880
2.930
2.750
2.840
1,152,425
-0.08(-2.74%)
Jun 24, 2019
2.920
2.950
2.760
2.920
1,146,505
+0.01(+0.34%)
Jun 21, 2019
2.980
3.090
2.812
2.910
1,630,600
-0.07(-2.35%)
Jun 20, 2019
3.130
3.250
2.965
2.980
1,467,897
-0.03(-1.00%)
Jun 19, 2019
2.900
3.040
2.880
3.010
1,330,316
+0.14(+4.88%)
Jun 18, 2019
2.720
2.930
2.720
2.870
1,062,989
+0.15(+5.51%)
Jun 17, 2019
2.740
2.980
2.720
2.720
1,050,529
-0.10(-3.55%)
Jun 14, 2019
2.730
2.890
2.690
2.820
1,594,800
+0.09(+3.30%)
Jun 13, 2019
2.400
2.750
2.380
2.730
1,681,817
+0.34(+14.23%)
Jun 12, 2019
2.390
2.430
2.280
2.390
813,730
-0.01(-0.42%)
Jun 11, 2019
2.480
2.650
2.320
2.400
1,369,569
-0.09(-3.61%)
Jun 10, 2019
2.020
2.550
2.020
2.490
3,481,961
+0.67(+36.81%)
Jun 07, 2019
1.840
1.860
1.550
1.820
3,031,700
+0.04(+2.25%)
Jun 06, 2019
1.950
2.000
1.700
1.780
1,737,291
-0.17(-8.72%)
Jun 05, 2019
2.270
2.300
1.910
1.950
1,457,817
-0.21(-9.72%)
Jun 04, 2019
2.060
2.260
2.060
2.160
641,416
+0.01(+0.47%)
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
.