NYSE:HCLP
Delisted
Hi-Crush Partners LP Fund Price (Quote)
$2.30
+0 (+0%)
At Close: Sep 18, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.30 | $2.30 | Wednesday, 18th Sep 2019 HCLP stock ended at $2.30. During the day the stock fluctuated 0% from a day low at $2.30 to a day high of $2.30. |
90 days | $2.30 | $2.30 | |
52 weeks | $2.09 | $12.90 |
Date | Open | High | Low | Close | Volume |
Oct 24, 2018 | $7.50 | $8.02 | $7.50 | $7.71 | 2 081 723 |
Oct 23, 2018 | $7.87 | $7.92 | $7.35 | $7.50 | 4 531 654 |
Oct 22, 2018 | $8.17 | $8.64 | $7.91 | $8.30 | 5 766 789 |
Oct 19, 2018 | $8.98 | $9.07 | $8.75 | $8.75 | 2 517 500 |
Oct 18, 2018 | $9.13 | $9.30 | $8.82 | $8.86 | 1 913 260 |
Oct 17, 2018 | $8.94 | $9.30 | $8.62 | $9.20 | 4 201 539 |
Oct 16, 2018 | $9.83 | $9.86 | $9.49 | $9.49 | 1 827 637 |
Oct 15, 2018 | $10.26 | $10.29 | $9.41 | $9.64 | 3 707 730 |
Oct 12, 2018 | $10.69 | $10.79 | $10.13 | $10.24 | 1 720 991 |
Oct 11, 2018 | $10.37 | $10.85 | $10.27 | $10.57 | 1 246 669 |
Oct 10, 2018 | $11.40 | $11.44 | $10.46 | $10.52 | 1 631 916 |
Oct 09, 2018 | $11.00 | $11.34 | $10.67 | $11.28 | 2 038 648 |
Oct 08, 2018 | $10.50 | $11.04 | $10.41 | $11.02 | 1 032 310 |
Oct 05, 2018 | $10.71 | $10.75 | $10.08 | $10.56 | 2 974 814 |
Oct 04, 2018 | $11.00 | $11.19 | $10.76 | $10.79 | 1 451 014 |
Oct 03, 2018 | $11.10 | $11.29 | $10.84 | $11.07 | 2 271 859 |
Oct 02, 2018 | $11.27 | $11.55 | $11.18 | $11.36 | 1 078 889 |
Oct 01, 2018 | $10.89 | $11.43 | $10.72 | $11.29 | 1 541 711 |
Sep 28, 2018 | $10.60 | $10.88 | $10.50 | $10.80 | 1 145 621 |
Sep 27, 2018 | $10.95 | $10.95 | $10.50 | $10.70 | 3 495 011 |
Sep 26, 2018 | $11.90 | $12.00 | $11.05 | $11.20 | 4 670 784 |
Sep 25, 2018 | $12.65 | $12.65 | $12.15 | $12.15 | 1 479 379 |
Sep 24, 2018 | $12.65 | $12.90 | $12.45 | $12.45 | 1 849 202 |
Sep 21, 2018 | $12.40 | $12.55 | $12.20 | $12.55 | 2 426 246 |
Sep 20, 2018 | $12.30 | $12.40 | $12.00 | $12.15 | 1 595 329 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HCLP stock historical prices to predict future price movements?
Trend Analysis: Examine the HCLP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HCLP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.