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 (%)
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
.