Dark

HCLP
Hi-Crush Inc
stock NYSE

Inactive

May 31, 2019

2.30USD+0.437%(+0.01)569,882

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-31	2.2900	2.3400	2.2100	2.3000	+0.437%	569,882	0.000%
2019-05-30	2.5400	2.5600	2.2700	2.2900	-9.843%	625,396	+0.437%
2019-05-29	2.3700	2.5400	2.3000	2.5400	+5.833%	494,052	-9.449%
2019-05-28	2.4100	2.5600	2.3900	2.4000	+0.418%	941,753	-4.167%
2019-05-24	2.1600	2.4400	2.1600	2.3900	+12.207%	1,096,100	-3.766%
2019-05-23	2.2800	2.2900	2.0900	2.1300	-6.167%	1,321,614	+7.981%
2019-05-22	2.2800	2.2900	2.1852	2.2700	+0.442%	1,086,796	+1.322%
2019-05-21	2.2700	2.4500	2.1774	2.2600	+1.345%	1,439,643	+1.770%
2019-05-20	2.3200	2.3200	2.2200	2.2300	-3.879%	640,566	+3.139%
2019-05-17	2.3300	2.4400	2.3100	2.3200	-3.333%	875,241	-0.862%
2019-05-16	2.3600	2.4700	2.2500	2.4000	+3.896%	1,092,656	-4.167%
2019-05-15	2.5200	2.5200	2.3100	2.3100	-8.333%	1,765,768	-0.433%
2019-05-14	2.6100	2.6192	2.5050	2.5200	+0.398%	687,723	-8.730%
2019-05-13	2.5500	2.7400	2.5000	2.5100	-3.089%	1,222,919	-8.367%
2019-05-10	2.6500	2.6600	2.5201	2.5900	-2.632%	972,387	-11.197%
2019-05-09	2.7500	2.7800	2.5800	2.6600	-4.659%	2,024,549	-13.534%
2019-05-08	3.3000	3.3000	2.7700	2.7900	-22.500%	4,784,950	-17.563%
2019-05-07	3.5900	3.6200	3.3700	3.6000	+0.840%	1,241,263	-36.111%
2019-05-06	3.4000	3.5900	3.3500	3.5700	+2.882%	604,904	-35.574%
2019-05-03	3.3000	3.5100	3.3000	3.4700	+6.442%	674,614	-33.718%
2019-05-02	3.4000	3.4400	3.2000	3.2600	-5.507%	1,328,492	-29.448%
2019-05-01	3.6300	3.8000	3.4400	3.4500	-2.542%	1,151,792	-33.333%
2019-04-30	3.7000	3.7700	3.5000	3.5400	-4.324%	1,391,703	-35.028%
2019-04-29	3.7700	3.8300	3.6700	3.7000	-1.857%	834,295	-37.838%
2019-04-26	3.8700	3.9600	3.7000	3.7700	-2.584%	1,020,459	-38.992%
2019-04-25	4.1100	4.1200	3.8200	3.8700	-6.295%	1,092,554	-40.568%
2019-04-24	4.2000	4.2100	4.0900	4.1300	-1.196%	532,894	-44.310%
2019-04-23	4.1400	4.3400	4.1400	4.1800	-0.713%	505,206	-44.976%
2019-04-22	4.1500	4.2600	4.0500	4.2100	+3.186%	614,611	-45.368%
2019-04-18	4.1600	4.2150	4.0500	4.0800	-2.392%	397,993	-43.627%
2019-04-17	4.2400	4.2867	4.1400	4.1800	-0.948%	441,527	-44.976%
2019-04-16	4.1800	4.2600	4.0500	4.2200	+1.442%	709,693	-45.498%
2019-04-15	4.2900	4.3425	4.1300	4.1600	-3.256%	744,864	-44.712%
2019-04-12	4.2800	4.3600	4.2640	4.3000	+1.896%	331,108	-46.512%
2019-04-11	4.3200	4.3750	4.2000	4.2200	-2.540%	409,603	-45.498%
2019-04-10	4.4400	4.4800	4.3250	4.3300	-2.036%	542,054	-46.882%
2019-04-09	4.4000	4.4600	4.2900	4.4200	+0.913%	660,412	-47.964%
2019-04-08	4.3300	4.4550	4.3100	4.3800	+1.155%	774,843	-47.489%
2019-04-05	4.3300	4.4000	4.2500	4.3300	+0.231%	526,109	-46.882%
2019-04-04	4.3300	4.4158	4.2400	4.3200	-0.461%	574,860	-46.759%
2019-04-03	4.5000	4.6499	4.3000	4.3400	-3.769%	898,175	-47.005%
2019-04-02	4.4300	4.5200	4.3309	4.5100	+1.348%	849,237	-49.002%
2019-04-01	4.4600	4.5400	4.4300	4.4500	0.000%	1,065,146	-48.315%
2019-03-29	4.5600	4.6000	4.4000	4.4500	-1.549%	543,626	-48.315%
2019-03-28	4.4300	4.5700	4.3600	4.5200	+3.670%	485,125	-49.115%
2019-03-27	4.4800	4.5300	4.3500	4.3600	-2.461%	426,189	-47.248%
2019-03-26	4.3900	4.5500	4.3800	4.4700	+3.472%	545,005	-48.546%
2019-03-25	4.4700	4.5800	4.2900	4.3200	-5.470%	1,231,873	-46.759%
2019-03-22	4.8500	4.9400	4.4800	4.5700	-6.925%	1,274,396	-49.672%
2019-03-21	4.6400	4.9900	4.5500	4.9100	+5.591%	1,415,724	-53.157%
2019-03-20	4.4000	4.7300	4.3500	4.6500	+4.966%	859,280	-50.538%
2019-03-19	4.6500	4.7000	4.4200	4.4300	-4.526%	799,548	-48.081%
2019-03-18	4.2200	4.6700	4.2200	4.6400	+9.434%	1,766,011	-50.431%
2019-03-15	4.2600	4.3700	4.1000	4.2400	-1.166%	1,345,238	-45.755%
2019-03-14	4.3000	4.4900	4.2500	4.2900	-0.233%	824,775	-46.387%
2019-03-13	4.2400	4.3000	4.1500	4.3000	+2.871%	653,402	-46.512%
2019-03-12	4.0500	4.2400	3.9950	4.1800	+4.239%	955,844	-44.976%
2019-03-11	3.7000	4.0250	3.7000	4.0100	+8.672%	933,257	-42.643%
2019-03-08	3.7500	3.7500	3.6250	3.6900	-2.639%	762,280	-37.669%
2019-03-07	3.6600	3.7900	3.6300	3.7900	+2.989%	463,934	-39.314%
2019-03-06	3.8100	3.8500	3.6800	3.6800	-4.663%	779,812	-37.500%
2019-03-05	3.9200	3.9200	3.8000	3.8600	-1.531%	438,878	-40.415%
2019-03-04	3.8100	4.0000	3.8100	3.9200	+2.887%	845,391	-41.327%
2019-03-01	3.9000	4.0700	3.7700	3.8100	-1.550%	903,268	-39.633%
2019-02-28	3.9000	3.9800	3.8300	3.8700	-1.777%	709,218	-40.568%
2019-02-27	3.9200	4.0500	3.8850	3.9400	+0.767%	745,054	-41.624%
2019-02-26	3.9200	4.0800	3.8600	3.9100	-0.255%	671,122	-41.176%
2019-02-25	4.1000	4.2000	3.9050	3.9200	-5.542%	1,233,306	-41.327%
2019-02-22	4.1200	4.2273	4.0400	4.1500	+0.484%	689,438	-44.578%
2019-02-21	4.2700	4.2800	4.0200	4.1300	-3.279%	611,485	-44.310%
2019-02-20	4.1600	4.2900	4.1050	4.2700	+2.644%	749,736	-46.136%
2019-02-19	4.0300	4.2800	4.0300	4.1600	+3.483%	986,206	-44.712%
2019-02-15	4.2000	4.3400	4.0200	4.0200	-3.365%	865,643	-42.786%
2019-02-14	4.1200	4.2000	4.0899	4.1600	+0.241%	374,337	-44.712%
2019-02-13	4.1500	4.2800	4.0600	4.1500	+0.242%	625,592	-44.578%
2019-02-12	4.1400	4.3000	4.1400	4.1400	+1.720%	567,253	-44.444%
2019-02-11	3.9600	4.0900	3.9000	4.0700	+1.750%	678,641	-43.489%
2019-02-08	3.7600	4.0000	3.7500	4.0000	+4.712%	868,491	-42.500%
2019-02-07	3.9800	4.0100	3.6700	3.8200	-4.975%	1,569,947	-39.791%
2019-02-06	4.5900	4.6000	4.0000	4.0200	-10.268%	1,696,135	-42.786%
2019-02-05	4.6300	4.6900	4.4668	4.4800	-3.240%	1,388,515	-48.661%
2019-02-04	4.3900	4.7100	4.3899	4.6300	+4.989%	1,067,318	-50.324%
2019-02-01	4.4300	4.5500	4.3600	4.4100	+1.613%	719,859	-47.846%
2019-01-31	4.3700	4.5350	4.3000	4.3400	+0.696%	907,791	-47.005%
2019-01-30	4.4200	4.4900	4.3000	4.3100	-1.598%	823,631	-46.636%
2019-01-29	4.4400	4.5600	4.3300	4.3800	-0.228%	585,865	-47.489%
2019-01-28	4.3800	4.5900	4.2700	4.3900	-2.661%	1,340,315	-47.608%
2019-01-25	4.4400	4.7200	4.4400	4.5100	+2.968%	1,244,580	-49.002%
2019-01-24	4.2900	4.4800	4.2900	4.3800	+2.576%	679,326	-47.489%
2019-01-23	4.3800	4.5900	4.2200	4.2700	-2.288%	881,496	-46.136%
2019-01-22	4.6600	4.7300	4.2200	4.3700	-5.000%	1,502,602	-47.368%
2019-01-18	4.4000	5.0400	4.3900	4.6000	+6.481%	2,884,125	-50.000%
2019-01-17	4.1500	4.3700	4.0600	4.3200	+5.109%	1,135,702	-46.759%
2019-01-16	3.9600	4.1300	3.9600	4.1100	+3.788%	882,265	-44.039%
2019-01-15	3.9100	4.1200	3.9100	3.9600	0.000%	1,001,851	-41.919%
2019-01-14	3.9000	4.1870	3.8600	3.9600	+0.508%	1,353,605	-41.919%
2019-01-11	3.9200	4.0100	3.8200	3.9400	+0.254%	1,191,611	-41.624%
2019-01-10	3.7400	3.9700	3.5600	3.9300	+7.377%	2,098,603	-41.476%
2019-01-09	3.6700	3.8500	3.6000	3.6600	+0.274%	2,289,179	-37.158%
2019-01-08	3.6500	3.7700	3.4550	3.6500	-0.273%	1,913,746	-36.986%
2019-01-07	3.6800	3.9000	3.3200	3.6600	-15.668%	5,523,057	-37.158%
2019-01-04	4.2600	4.4500	4.1101	4.3400	+8.229%	1,504,796	-47.005%
2019-01-03	4.6100	4.6800	3.9700	4.0100	-8.864%	1,961,944	-42.643%
2019-01-02	3.5400	5.2000	3.4700	4.4000	+22.905%	3,613,381	-47.727%
2018-12-31	3.7100	3.7800	3.4300	3.5800	-1.918%	1,999,697	-35.754%
2018-12-28	3.3700	3.6700	3.3300	3.6500	+7.038%	2,075,813	-36.986%
2018-12-27	3.4900	3.5000	3.2900	3.4100	-2.292%	2,085,160	-32.551%
2018-12-26	3.2800	3.6500	3.2400	3.4900	+6.728%	2,844,341	-34.097%
2018-12-24	3.2200	3.3400	3.1900	3.2700	-0.305%	1,352,216	-29.664%
2018-12-21	3.5400	3.5800	3.2100	3.2800	-8.635%	6,284,918	-29.878%
2018-12-20	3.6000	3.6800	3.4500	3.5900	-0.278%	2,102,611	-35.933%
2018-12-19	3.7600	3.9100	3.5000	3.6000	-7.928%	3,676,062	-36.111%
2018-12-18	4.1300	4.2000	3.7700	3.9100	-6.010%	2,955,592	-41.176%
2018-12-17	4.2000	4.2400	3.9200	4.1600	-1.655%	2,554,711	-44.712%
2018-12-14	4.4100	4.4522	4.1500	4.2300	-5.369%	2,206,692	-45.626%
2018-12-13	4.6500	4.7200	4.4700	4.4700	-3.456%	1,064,434	-48.546%
2018-12-12	4.5600	4.7500	4.5600	4.6300	+2.208%	1,241,248	-50.324%
2018-12-11	4.6000	4.6800	4.4500	4.5300	+0.443%	1,525,826	-49.227%
2018-12-10	5.0000	5.0100	4.4000	4.5100	-9.980%	2,957,794	-49.002%
2018-12-07	5.3500	5.5200	4.8500	5.0100	-5.114%	1,591,744	-54.092%
2018-12-06	5.4200	5.4500	5.0400	5.2800	-2.222%	1,747,073	-56.439%
2018-12-04	5.8000	5.8700	5.2600	5.4000	-7.850%	3,293,492	-57.407%
2018-12-03	6.0000	6.1452	5.7800	5.8600	0.000%	1,601,116	-60.751%
2018-11-30	6.2000	6.2500	5.7300	5.8600	-6.688%	2,464,093	-60.751%
2018-11-29	6.4200	6.5100	6.2000	6.2800	-2.181%	1,169,057	-63.376%
2018-11-28	6.4500	6.6500	6.3500	6.4200	-1.231%	914,868	-64.174%
2018-11-27	6.3800	6.5900	6.3800	6.5000	+0.932%	695,209	-64.615%
2018-11-26	6.6100	6.8000	6.3600	6.4400	-2.866%	1,009,644	-64.286%
2018-11-23	6.6400	6.7300	6.4000	6.6300	-2.500%	594,575	-65.309%
2018-11-21	7.0300	7.0400	6.7600	6.8000	-1.449%	669,252	-66.176%
2018-11-20	7.0100	7.0300	6.5800	6.9000	-3.361%	1,161,717	-66.667%
2018-11-19	7.4000	7.4600	6.8900	7.1400	-4.800%	1,597,037	-67.787%
2018-11-16	7.5600	7.7765	7.3600	7.5000	-3.351%	1,826,947	-69.333%
2018-11-15	7.1600	8.1000	7.0800	7.7600	+7.182%	3,174,862	-70.361%
2018-11-14	6.4500	7.2500	6.3300	7.2400	+14.016%	2,903,533	-68.232%
2018-11-13	6.2500	6.5900	6.1500	6.3500	+2.254%	1,960,432	-63.780%
2018-11-12	6.5000	6.7400	6.1500	6.2100	-4.019%	1,987,428	-62.963%
2018-11-09	6.2900	6.6600	6.1300	6.4700	+3.190%	2,297,615	-64.451%
2018-11-08	6.2000	6.4700	6.2000	6.2700	+0.966%	1,994,695	-63.317%
2018-11-07	6.3700	6.6000	6.1723	6.2100	-2.358%	1,591,942	-62.963%
2018-11-06	6.2300	6.5500	6.1280	6.3600	+2.581%	2,166,707	-63.836%
2018-11-05	6.8300	6.8700	6.1900	6.2000	-9.489%	3,586,207	-62.903%
2018-11-02	7.3000	7.3600	6.7100	6.8500	-8.788%	3,679,768	-66.423%
2018-11-01	7.6100	7.7700	7.4700	7.5100	-0.266%	1,588,290	-69.374%
2018-10-31	7.9500	7.9500	7.0200	7.5300	-6.227%	2,655,911	-69.456%
2018-10-30	7.9700	8.2000	7.6400	8.0300	+1.261%	1,452,452	-71.357%
2018-10-29	8.6000	8.7000	7.8500	7.9300	-5.595%	1,389,240	-70.996%
2018-10-26	7.6600	8.4300	7.5700	8.4000	+8.668%	1,906,895	-72.619%
2018-10-25	7.8400	8.0300	7.6900	7.7300	+0.259%	1,939,816	-70.246%
2018-10-24	7.5000	8.0200	7.5000	7.7100	+2.800%	2,083,441	-70.169%
2018-10-23	7.8700	7.9200	7.3500	7.5000	-9.639%	4,538,840	-69.333%
2018-10-22	8.1700	8.6400	7.9100	8.3000	-5.143%	5,773,665	-72.289%
2018-10-19	8.9800	9.0650	8.7500	8.7500	-1.242%	2,518,327	-73.714%
2018-10-18	9.1300	9.3000	8.8200	8.8600	-3.696%	1,914,640	-74.041%
2018-10-17	8.9400	9.3000	8.6200	9.2000	-3.056%	4,201,839	-75.000%
2018-10-16	9.8300	9.8600	9.4900	9.4900	-1.556%	1,830,564	-75.764%
2018-10-15	10.2600	10.2900	9.4140	9.6400	-5.859%	3,709,340	-76.141%
2018-10-12	10.6900	10.7852	10.1300	10.2400	-2.197%	1,721,191	-77.539%
2018-10-11	10.3700	10.8499	10.2700	10.4700	-0.475%	1,649,383	-78.032%
2018-10-10	11.4000	11.4400	10.4600	10.5200	-6.738%	1,636,731	-78.137%
2018-10-09	11.0000	11.3400	10.6701	11.2800	+2.359%	2,040,124	-79.610%
2018-10-08	10.5000	11.0400	10.4100	11.0200	+4.356%	1,032,578	-79.129%
2018-10-05	10.7100	10.7500	10.0800	10.5600	-2.132%	2,975,112	-78.220%
2018-10-04	11.0000	11.1899	10.7600	10.7900	-2.529%	1,454,089	-78.684%
2018-10-03	11.1000	11.2900	10.8400	11.0700	-2.553%	2,276,468	-79.223%
2018-10-02	11.2700	11.5500	11.1800	11.3600	+0.620%	1,079,289	-79.754%
2018-10-01	10.8900	11.4300	10.7175	11.2900	+4.537%	1,541,832	-79.628%
2018-09-28	10.6000	10.8838	10.5000	10.8000	+0.935%	1,147,822	-78.704%
2018-09-27	10.9500	10.9500	10.5000	10.7000	-4.464%	3,500,281	-78.505%
2018-09-26	11.9000	12.0000	11.0500	11.2000	-7.819%	4,675,713	-79.464%
2018-09-25	12.6500	12.6500	12.1500	12.1500	-2.410%	1,481,480	-81.070%
2018-09-24	12.6500	12.9000	12.4500	12.4500	-0.797%	1,853,160	-81.526%
2018-09-21	12.4000	12.5500	12.2000	12.5500	+3.292%	2,427,007	-81.673%
2018-09-20	12.3000	12.4000	12.0000	12.1500	0.000%	1,596,052	-81.070%
2018-09-19	12.3000	12.3250	12.1250	12.1500	-1.220%	1,223,427	-81.070%
2018-09-18	12.4000	12.5500	12.2800	12.3000	-0.405%	1,143,388	-81.301%
2018-09-17	12.6000	12.7000	12.2500	12.3500	-1.200%	1,414,806	-81.377%
2018-09-14	12.1000	12.5500	11.9500	12.5000	+3.306%	1,590,640	-81.600%
2018-09-13	12.2500	12.3000	11.8000	12.1000	-1.626%	1,766,161	-80.992%
2018-09-12	12.4500	12.6000	12.2500	12.3000	-0.405%	2,125,834	-81.301%
2018-09-11	12.2000	12.4000	12.0500	12.3500	+1.230%	1,334,769	-81.377%
2018-09-10	12.1500	12.2000	12.0000	12.2000	+0.826%	1,336,997	-81.148%
2018-09-07	12.3500	12.5000	12.1000	12.1000	0.000%	3,265,965	-80.992%
2018-09-06	12.5000	12.5500	12.0050	12.1000	-0.820%	2,154,989	-80.992%
2018-09-05	12.2000	12.3500	11.9000	12.2000	-0.813%	2,155,427	-81.148%
2018-09-04	12.2000	12.3500	12.0000	12.3000	+3.361%	2,469,024	-81.301%
2018-08-31	11.2500	11.9500	11.2500	11.9000	+5.778%	1,994,894	-80.672%
2018-08-30	11.9500	11.9500	11.2500	11.2500	-5.858%	4,192,406	-79.556%
2018-08-29	12.2500	12.2500	11.6000	11.9500	-1.646%	4,318,677	-80.753%
2018-08-28	12.2500	12.3000	12.0000	12.1500	0.000%	1,127,570	-81.070%
2018-08-27	12.3000	12.4000	12.1500	12.1500	-0.816%	1,105,050	-81.070%
2018-08-24	12.2000	12.3000	12.0000	12.2500	+1.240%	1,833,520	-81.224%
2018-08-23	12.5500	12.5500	12.0500	12.1000	-2.419%	1,989,912	-80.992%
2018-08-22	12.3500	12.6000	12.2500	12.4000	+1.224%	1,810,080	-81.452%
2018-08-21	12.3500	12.5000	12.2000	12.2500	0.000%	1,371,555	-81.224%
2018-08-20	12.9000	13.0000	12.2500	12.2500	-5.039%	1,924,628	-81.224%
2018-08-17	12.6000	12.9250	12.6000	12.9000	+2.381%	1,377,062	-82.171%
2018-08-16	12.5000	12.6000	12.1000	12.6000	+2.024%	1,691,653	-81.746%
2018-08-15	12.6000	12.7000	12.2000	12.3500	-3.516%	1,764,064	-81.377%
2018-08-14	13.3000	13.3000	12.3500	12.8000	-1.538%	2,611,816	-82.031%
2018-08-13	13.7500	13.8500	12.7500	13.0000	-5.455%	1,837,174	-82.308%
2018-08-10	13.0500	13.8500	13.0500	13.7500	+4.962%	1,962,230	-83.273%
2018-08-09	13.0000	13.2000	12.8500	13.1000	+1.158%	1,366,040	-82.443%
2018-08-08	13.0000	13.1750	12.6500	12.9500	-0.766%	1,951,630	-82.239%
2018-08-07	13.0500	13.5000	12.6500	13.0500	-0.382%	2,516,229	-82.375%
2018-08-06	13.2000	13.6500	12.7500	13.1000	-1.132%	2,218,432	-82.443%
2018-08-03	14.3500	14.5000	13.1000	13.2500	-7.018%	3,563,131	-82.642%
2018-08-02	14.5000	14.7500	13.9000	14.2500	-5.000%	2,625,619	-83.860%
2018-08-01	15.5000	15.5500	14.8000	15.0000	-1.639%	3,951,735	-84.667%
2018-07-31	15.7500	15.7500	14.9000	15.2500	0.000%	3,075,518	-84.918%
2018-07-30	15.4000	15.9000	15.1250	15.2500	0.000%	3,829,005	-84.918%
2018-07-27	15.9750	16.6500	15.0500	15.2500	-3.481%	5,212,718	-84.918%
2018-07-26	14.8000	15.8000	14.5250	15.8000	+7.483%	5,183,117	-85.443%
2018-07-25	13.3500	14.8500	13.3000	14.7000	+6.137%	4,426,089	-84.354%
2018-07-24	14.5000	14.9500	13.4000	13.8500	0.000%	5,824,845	-83.394%
2018-07-23	13.2000	14.1750	12.6500	13.8500	+27.650%	12,058,058	-83.394%
2018-07-20	11.5000	11.5000	10.8250	10.8500	-4.825%	2,115,660	-78.802%
2018-07-19	11.6500	11.7500	11.1000	11.4000	-2.146%	2,885,545	-79.825%
2018-07-18	11.8500	11.8500	11.5000	11.6500	-1.271%	1,202,552	-80.258%
2018-07-17	11.7500	11.9000	11.6000	11.8000	+0.426%	593,444	-80.508%
2018-07-16	11.5000	11.8000	11.3000	11.7500	+1.293%	1,066,103	-80.426%
2018-07-13	11.8500	11.9750	11.5000	11.6000	-1.695%	1,340,485	-80.172%
2018-07-12	11.9000	11.9273	11.4000	11.8000	0.000%	871,155	-80.508%
2018-07-11	11.9000	12.1550	11.7000	11.8000	-3.279%	1,304,343	-80.508%
2018-07-10	12.6500	12.8000	12.0500	12.2000	-3.175%	1,789,686	-81.148%
2018-07-09	12.2000	12.6500	12.1000	12.6000	+4.132%	1,349,703	-81.746%
2018-07-06	11.5500	12.1000	11.4000	12.1000	+0.833%	1,126,825	-80.992%
2018-07-05	11.9000	12.0000	11.7500	12.0000	+2.128%	742,845	-80.833%
2018-07-03	11.5000	11.9000	11.5000	11.7500	+2.620%	525,146	-80.426%
2018-07-02	11.8000	11.8000	11.3000	11.4500	-2.966%	1,206,869	-79.913%
2018-06-29	11.7500	12.1000	11.7000	11.8000	+0.426%	1,395,596	-80.508%
2018-06-28	11.9000	11.9000	11.5500	11.7500	-1.261%	1,115,616	-80.426%
2018-06-27	12.1000	12.1250	11.7500	11.9000	+0.847%	1,551,718	-80.672%
2018-06-26	11.6500	11.8500	11.2500	11.8000	+2.609%	1,667,837	-80.508%
2018-06-25	11.9500	12.0000	11.3500	11.5000	-3.361%	1,409,454	-80.000%
2018-06-22	12.1000	12.3000	11.8500	11.9000	+1.709%	1,382,569	-80.672%
2018-06-21	11.8500	12.1000	11.7000	11.7000	-1.681%	1,857,727	-80.342%
2018-06-20	11.7000	11.9500	11.4500	11.9000	+3.478%	1,833,597	-80.672%
2018-06-19	11.3000	11.5750	11.1500	11.5000	-1.288%	1,814,008	-80.000%
2018-06-18	11.8000	12.0500	11.5500	11.6500	-2.101%	1,797,906	-80.258%
2018-06-15	12.1500	12.1500	11.8000	11.9000	-2.459%	1,458,667	-80.672%
2018-06-14	12.4500	12.4500	12.1500	12.2000	-0.813%	736,928	-81.148%
2018-06-13	12.5000	12.6352	12.2500	12.3000	-1.992%	1,118,683	-81.301%
2018-06-12	12.5500	12.7500	12.3500	12.5500	-0.397%	1,300,887	-81.673%
2018-06-11	12.5000	12.7500	12.2500	12.6000	+0.800%	1,784,438	-81.746%
2018-06-08	12.7500	13.0500	12.1000	12.5000	-1.961%	2,249,208	-81.600%
2018-06-07	12.8000	13.0000	12.7000	12.7500	-1.163%	1,186,133	-81.961%
2018-06-06	13.0000	13.0500	12.5000	12.9000	-0.769%	2,212,663	-82.171%
2018-06-05	13.0000	13.3000	12.8500	13.0000	+0.386%	1,020,159	-82.308%
2018-06-04	13.0500	13.2000	12.7500	12.9500	-0.385%	1,750,201	-82.239%
2018-06-01	13.7000	13.7000	12.8000	13.0000	-4.412%	2,016,697	-82.308%
2018-05-31	13.7000	13.9000	13.5000	13.6000	-1.091%	671,748	-83.088%
2018-05-30	13.3500	13.8000	13.2000	13.7500	+4.167%	849,835	-83.273%
2018-05-29	13.0000	13.4500	12.9500	13.2000	+0.380%	1,395,910	-82.576%
2018-05-25	13.7500	13.8000	12.7000	13.1500	-6.071%	2,688,219	-82.510%
2018-05-24	14.2000	14.4000	14.0000	14.0000	-2.778%	1,033,046	-83.571%
2018-05-23	14.0000	14.4250	13.9000	14.4000	+1.408%	2,106,457	-84.028%
2018-05-22	14.2000	14.6000	14.2000	14.2000	-0.351%	1,304,388	-83.803%
2018-05-21	14.6000	14.6000	13.8050	14.2500	-0.350%	2,037,014	-83.860%
2018-05-18	14.6000	14.8000	14.1710	14.3000	-2.055%	923,685	-83.916%
2018-05-17	14.4000	14.8500	14.2500	14.6000	+2.456%	1,603,494	-84.247%
2018-05-16	13.7500	14.2500	13.7000	14.2500	+3.636%	1,748,901	-83.860%
2018-05-15	13.7000	13.9000	13.2500	13.7500	+0.733%	2,137,138	-83.273%
2018-05-14	13.6000	13.7500	13.4500	13.6500	+1.487%	938,254	-83.150%
2018-05-11	13.7500	13.7500	13.3500	13.4500	-1.825%	1,046,610	-82.900%
2018-05-10	13.7000	13.8000	13.4500	13.7000	+2.239%	1,450,747	-83.212%
2018-05-09	13.5000	13.7500	13.2500	13.4000	+0.752%	1,948,790	-82.836%
2018-05-08	13.0500	13.4000	12.7600	13.3000	+1.916%	1,586,469	-82.707%
2018-05-07	12.6500	13.4000	12.6500	13.0500	+3.984%	2,650,913	-82.375%
2018-05-04	12.4000	12.7750	12.4000	12.5500	+0.803%	1,126,593	-81.673%
2018-05-03	12.7000	12.7500	12.2500	12.4500	-1.190%	1,252,019	-81.526%
2018-05-02	12.4500	12.9500	12.3000	12.6000	+3.704%	2,507,899	-81.746%
2018-05-01	12.0500	12.1500	11.8250	12.1500	+0.413%	911,475	-81.070%
2018-04-30	12.0500	12.2000	11.8500	12.1000	-0.820%	1,072,144	-80.992%
2018-04-27	12.1500	12.3000	11.9500	12.2000	+0.412%	920,388	-81.148%
2018-04-26	12.2000	12.4500	12.0250	12.1500	+0.413%	857,811	-81.070%
2018-04-25	12.1500	12.3000	11.9500	12.1000	-0.820%	1,029,715	-80.992%
2018-04-24	12.1500	12.3500	11.9500	12.2000	+1.667%	1,202,477	-81.148%
2018-04-23	12.1500	12.2000	11.8500	12.0000	-0.826%	833,310	-80.833%
2018-04-20	12.1500	12.3000	11.8000	12.1000	+1.681%	1,308,713	-80.992%
2018-04-19	11.9500	12.5000	11.8500	11.9000	-0.418%	2,057,903	-80.672%
2018-04-18	11.6000	12.0000	11.5500	11.9500	+5.286%	1,353,713	-80.753%
2018-04-17	11.5000	11.7000	11.3500	11.3500	-0.439%	1,236,639	-79.736%
2018-04-16	11.8000	11.8950	11.3500	11.4000	-2.564%	1,130,576	-79.825%
2018-04-13	11.9000	12.0000	11.6500	11.7000	+0.429%	1,117,423	-80.342%
2018-04-12	11.6000	11.7500	11.2350	11.6500	+0.866%	624,973	-80.258%
2018-04-11	11.2500	11.7500	11.2500	11.5500	+1.762%	833,912	-80.087%
2018-04-10	11.0000	11.4500	10.9000	11.3500	+6.075%	3,513,443	-79.736%
2018-04-09	10.9500	11.0500	10.6500	10.7000	-0.926%	976,580	-78.505%
2018-04-06	10.9000	11.0500	10.6500	10.8000	-1.370%	674,765	-78.704%
2018-04-05	10.6500	11.1500	10.4000	10.9500	+3.302%	1,087,215	-78.995%
2018-04-04	10.2500	10.7286	10.1000	10.6000	+1.923%	800,261	-78.302%
2018-04-03	10.2000	10.5500	10.0750	10.4000	+1.961%	966,351	-77.885%
2018-04-02	10.6000	10.6500	9.9000	10.2000	-3.774%	2,883,269	-77.451%
2018-03-29	10.7500	10.8500	10.4000	10.6000	-1.852%	1,842,085	-78.302%
2018-03-28	11.0500	11.1500	10.3250	10.8000	-2.262%	2,904,830	-78.704%
2018-03-27	11.1000	11.4000	10.9750	11.0500	-0.897%	1,225,912	-79.186%
2018-03-26	11.8500	11.9000	10.8000	11.1500	-4.292%	3,721,839	-79.372%
2018-03-23	12.0000	12.1000	11.6000	11.6500	-2.510%	1,631,784	-80.258%
2018-03-22	12.1500	12.3750	11.9000	11.9500	-3.629%	1,218,871	-80.753%
2018-03-21	11.8500	12.4500	11.7500	12.4000	+4.641%	1,590,178	-81.452%
2018-03-20	12.3000	12.4000	11.6000	11.8500	-2.869%	1,822,312	-80.591%
2018-03-19	12.4500	12.5500	11.9500	12.2000	-3.175%	1,684,849	-81.148%
2018-03-16	12.3000	12.6500	12.2500	12.6000	+2.439%	4,159,807	-81.746%
2018-03-15	12.8000	12.8500	12.1000	12.3000	-3.150%	2,052,442	-81.301%
2018-03-14	12.9000	12.9500	12.5000	12.7000	-1.167%	1,131,721	-81.890%
2018-03-13	13.0500	13.1000	12.5500	12.8500	+0.784%	1,651,710	-82.101%
2018-03-12	12.8500	13.2000	12.7000	12.7500	-1.544%	1,220,671	-81.961%
2018-03-09	13.2000	13.2500	12.8000	12.9500	+1.569%	1,847,511	-82.239%
2018-03-08	12.6500	13.0000	12.5500	12.7500	+0.791%	1,152,477	-81.961%
2018-03-07	12.5500	12.8500	12.4500	12.6500	-1.172%	1,041,753	-81.818%
2018-03-06	13.0500	13.2500	12.4000	12.8000	-0.775%	1,557,679	-82.031%
2018-03-05	12.3500	13.0000	12.3500	12.9000	+4.453%	1,979,972	-82.171%
2018-03-02	11.8000	12.4500	11.6500	12.3500	+3.347%	1,338,996	-81.377%
2018-03-01	11.7500	12.1500	11.7000	11.9500	+1.702%	1,238,397	-80.753%
2018-02-28	12.2500	12.4500	11.7500	11.7500	-4.082%	1,782,155	-80.426%
2018-02-27	12.2500	12.5500	12.1500	12.2500	-0.407%	1,056,365	-81.224%
2018-02-26	12.4000	12.6000	12.1750	12.3000	0.000%	1,574,553	-81.301%
2018-02-23	11.6000	12.4000	11.6000	12.3000	+6.034%	1,449,688	-81.301%
2018-02-22	11.7000	12.0000	11.5500	11.6000	+0.870%	1,809,552	-80.172%
2018-02-21	11.9500	12.3500	11.5000	11.5000	-4.564%	2,752,807	-80.000%
2018-02-20	12.7000	12.7500	12.0000	12.0500	-2.823%	2,317,384	-80.913%
2018-02-16	12.2000	12.5500	11.9500	12.4000	+2.058%	2,014,581	-81.452%
2018-02-15	12.6500	12.7000	12.0500	12.1500	-3.187%	2,606,237	-81.070%
2018-02-14	11.8000	12.6500	11.4000	12.5500	+5.907%	2,781,891	-81.673%
2018-02-13	11.8000	12.0500	11.6500	11.8500	-0.420%	616,033	-80.591%
2018-02-12	11.5000	12.1450	11.4000	11.9000	+5.778%	1,477,048	-80.672%
2018-02-09	11.5000	11.6000	10.7500	11.2500	-0.442%	3,594,490	-79.556%
2018-02-08	11.7500	11.9500	11.2000	11.3000	-3.419%	1,663,063	-79.646%
2018-02-07	12.3000	12.8000	11.6000	11.7000	-4.490%	2,475,723	-80.342%
2018-02-06	11.5500	12.5000	11.4500	12.2500	+3.376%	1,674,183	-81.224%
2018-02-05	12.2000	12.5000	11.4500	11.8500	-4.819%	2,592,922	-80.591%
2018-02-02	12.7500	12.8000	12.4000	12.4500	-3.113%	1,323,311	-81.526%
2018-02-01	12.8500	13.2837	12.7500	12.8500	-0.388%	1,291,122	-82.101%
2018-01-31	13.3000	13.3000	12.6500	12.9000	-1.901%	1,921,692	-82.171%
2018-01-30	13.3000	13.5500	13.0500	13.1500	-2.952%	1,697,643	-82.510%
2018-01-29	13.6500	13.7000	13.2500	13.5500	-0.368%	2,169,525	-83.026%
2018-01-26	13.4500	13.6500	13.2000	13.6000	+2.256%	1,621,122	-83.088%
2018-01-25	13.9000	13.9000	13.2000	13.3000	-2.206%	1,637,752	-82.707%
2018-01-24	14.0500	14.0500	13.5050	13.6000	-2.158%	2,158,167	-83.088%
2018-01-23	14.0500	14.0500	13.5000	13.9000	+2.206%	3,618,247	-83.453%
2018-01-22	12.9500	13.6500	12.8500	13.6000	+10.121%	5,101,477	-83.088%
2018-01-19	12.6000	12.7000	12.2000	12.3500	+2.917%	2,005,087	-81.377%
2018-01-18	12.0500	12.1000	11.7500	12.0000	-0.415%	1,010,180	-80.833%
2018-01-17	12.0000	12.4000	11.8050	12.0500	+0.417%	1,375,738	-80.913%
2018-01-16	12.8500	13.0500	11.9000	12.0000	-5.882%	2,618,303	-80.833%
2018-01-12	12.7500	13.0000	12.6150	12.7500	+0.394%	2,368,583	-81.961%
2018-01-11	12.4000	12.7750	12.2500	12.7000	+2.834%	2,489,025	-81.890%
2018-01-10	12.2000	12.5500	12.0250	12.3500	+2.066%	1,830,963	-81.377%
2018-01-09	11.7500	12.1500	11.6500	12.1000	+2.979%	1,662,602	-80.992%
2018-01-08	11.4500	11.8950	11.2050	11.7500	+3.070%	1,190,528	-80.426%
2018-01-05	11.5000	11.5500	11.2000	11.4000	-0.870%	1,249,814	-79.825%
2018-01-04	11.3500	11.6500	11.2500	11.5000	+2.222%	1,830,232	-80.000%
2018-01-03	11.0000	11.4000	10.8750	11.2500	+3.211%	1,843,149	-79.556%
2018-01-02	10.7500	11.1000	10.5000	10.9000	+1.869%	1,377,993	-78.899%
2017-12-29	10.4000	10.7500	10.1550	10.7000	+3.382%	1,438,016	-78.505%
2017-12-28	10.1500	10.3500	10.0000	10.3500	+2.985%	1,384,867	-77.778%
2017-12-27	10.3000	10.4000	10.0500	10.0500	-3.365%	1,400,328	-77.114%
2017-12-26	10.1000	10.5000	10.0500	10.4000	+4.000%	1,321,737	-77.885%
2017-12-22	10.1000	10.1500	9.8000	10.0000	-0.498%	1,740,634	-77.000%
2017-12-21	9.9500	10.2500	9.7000	10.0500	+1.005%	1,493,038	-77.114%
2017-12-20	10.2500	10.3500	9.7000	9.9500	-2.451%	2,403,637	-76.884%
2017-12-19	10.8500	10.8500	10.0500	10.2000	-5.991%	2,011,324	-77.451%
2017-12-18	10.7500	11.0000	10.5500	10.8500	+1.402%	1,433,163	-78.802%
2017-12-15	10.9000	10.9000	10.7000	10.7000	-0.926%	1,214,395	-78.505%
2017-12-14	10.8500	11.1000	10.7500	10.8000	-0.917%	876,028	-78.704%
2017-12-13	11.1500	11.1939	10.7144	10.9000	-2.242%	2,371,355	-78.899%
2017-12-12	11.5000	11.6050	11.0138	11.1500	-1.327%	1,957,843	-79.372%
2017-12-11	10.6000	11.3000	10.5500	11.3000	+6.604%	3,167,772	-79.646%
2017-12-08	10.4000	10.8000	10.2500	10.6000	+4.950%	1,679,785	-78.302%

.dark-mode .hmQNd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmQNd3{ color: #333333; background-color: white; border: 2px solid #333333; }HCLPHi-Crush Incstock NYSE

HCLP
Hi-Crush Inc
stock NYSE