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 (%)
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
.