HCR Quote, Trading Chart, Hi-Crush Inc.

home / stock / hcr / hcr quote

Stock Information
Company Name: Hi-Crush Inc.
Stock Symbol: HCR
Market: NYSE
Menu
HCR HCR Quote HCR Short HCR News HCR Articles HCR Message Board
Get HCR Alerts

News, Short Squeeze, Breakout and More Instantly...
HCR Quote
Last:$0.1523
Change Percent:-5.46%
Open:$0.1649
Previous Close:$0.1523
High:$0.1649
Low:$0.1411
Volume:7,235,349
Last Trade Date Time:07/10/2020 04:56:36 pm
Quotes are delayed by 15 to 20 minutes.
HCR Chart
Last Twenty Trading Days
Date:2020-07-10
Open:$0.1649
Close:$0.1523
High:$0.1649
Low:$0.1411
Volume:7,235,349
Date:2020-07-09
Open:$0.17
Close:$0.1611
High:$0.17
Low:$0.158
Volume:2,661,916
Date:2020-07-08
Open:$0.1696
Close:$0.1631
High:$0.175
Low:$0.1601
Volume:3,652,093
Date:2020-07-07
Open:$0.1779
Close:$0.1651
High:$0.18
Low:$0.16
Volume:3,736,517
Date:2020-07-06
Open:$0.16
Close:$0.1751
High:$0.1965
Low:$0.1584
Volume:12,355,151
Date:2020-07-03
Open:$0.17
Close:$0.1598
High:$0.172
Low:$0.1502
Volume:6,409,101
Date:2020-07-02
Open:$0.17
Close:$0.1598
High:$0.172
Low:$0.1502
Volume:6,358,173
Date:2020-07-01
Open:$0.15
Close:$0.167
High:$0.1744
Low:$0.148
Volume:8,304,312
Date:2020-06-30
Open:$0.1612
Close:$0.1518
High:$0.168
Low:$0.1501
Volume:8,636,855
Date:2020-06-29
Open:$0.175
Close:$0.1701
High:$0.183
Low:$0.1603
Volume:10,034,962
Date:2020-06-26
Open:$0.2398
Close:$0.1901
High:$0.2398
Low:$0.17
Volume:21,161,173
Date:2020-06-25
Open:$0.36
Close:$0.38
High:$0.39
Low:$0.36
Volume:1,028,406
Date:2020-06-24
Open:$0.38
Close:$0.3629
High:$0.3969
Low:$0.356
Volume:1,787,400
Date:2020-06-23
Open:$0.4505
Close:$0.4044
High:$0.46
Low:$0.401
Volume:1,747,283
Date:2020-06-22
Open:$0.39
Close:$0.48
High:$0.55
Low:$0.3601
Volume:4,777,552
Date:2020-06-19
Open:$0.41
Close:$0.4017
High:$0.4129
Low:$0.3831
Volume:1,282,324
Date:2020-06-18
Open:$0.4377
Close:$0.3774
High:$0.4377
Low:$0.3701
Volume:1,323,935
Date:2020-06-17
Open:$0.56
Close:$0.4207
High:$0.58
Low:$0.4131
Volume:5,779,183
Date:2020-06-16
Open:$0.36
Close:$0.56
High:$0.67
Low:$0.341
Volume:10,716,175
Date:2020-06-15
Open:$0.3444
Close:$0.3399
High:$0.36
Low:$0.303
Volume:1,148,690