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 (%)
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
.