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 (%)
Dec 31, 2019
0.8100
0.9040
0.7730
0.8826
2,296,300
+0.07(+8.96%)
Dec 30, 2019
0.8400
0.8700
0.8100
0.8100
999,417
-0.03(-3.57%)
Dec 27, 2019
0.9800
0.9976
0.8400
0.8400
1,468,800
-0.17(-16.83%)
Dec 26, 2019
1.030
1.030
0.9100
1.010
1,856,850
+0.00(+0.00%)
Dec 24, 2019
0.8000
1.010
0.8000
1.010
2,440,800
+0.21(+26.25%)
Dec 23, 2019
0.6800
0.8000
0.6800
0.8000
2,044,207
+0.13(+18.61%)
Dec 20, 2019
0.7000
0.7100
0.6300
0.6745
1,145,900
-0.03(-3.64%)
Dec 19, 2019
0.6700
0.7500
0.6700
0.7000
1,498,941
+0.04(+6.06%)
Dec 18, 2019
0.6000
0.6800
0.5500
0.6600
1,975,666
+0.05(+8.93%)
Dec 17, 2019
0.6500
0.6700
0.6030
0.6059
1,771,722
-0.05(-7.07%)
Dec 16, 2019
0.6700
0.6900
0.6500
0.6520
1,039,216
-0.04(-5.51%)
Dec 13, 2019
0.7000
0.7200
0.6660
0.6900
1,086,400
-0.00(-0.68%)
Dec 12, 2019
0.7481
0.7800
0.6947
0.6947
1,100,011
-0.03(-3.49%)
Dec 11, 2019
0.7500
0.7800
0.7155
0.7198
541,783
-0.03(-3.91%)
Dec 10, 2019
0.7000
0.7888
0.7000
0.7491
1,178,718
+0.04(+5.51%)
Dec 09, 2019
0.6950
0.7479
0.6900
0.7100
582,574
+0.02(+2.90%)
Dec 06, 2019
0.6821
0.7198
0.6821
0.6900
684,400
+0.00(+0.52%)
Dec 05, 2019
0.6900
0.7185
0.6821
0.6864
467,956
-0.00(-0.52%)
Dec 04, 2019
0.7000
0.7399
0.6900
0.6900
719,617
+0.01(+0.86%)
Dec 03, 2019
0.7400
0.7401
0.6841
0.6841
1,425,165
-0.06(-7.55%)
Dec 02, 2019
0.8500
0.8500
0.7400
0.7400
794,697
-0.10(-11.77%)
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%)
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
.