Historical Stock Price
ETFs Holding HCLP »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $4.28 $4.36 $4.26 $4.30 330.80K
04/15/2019 $4.29 $4.34 $4.13 $4.16 744.80K
04/16/2019 $4.18 $4.26 $4.05 $4.22 709.60K
04/17/2019 $4.24 $4.29 $4.14 $4.18 440.90K
04/18/2019 $4.16 $4.22 $4.05 $4.08 397.10K
Hi-Crush Partners is a provider of proppant and logistics solutions to the North American petroleum industry. Co. provides mine-to-wellsite logistics services that optimize proppant supply to customers in all main oil and gas basins in the U.S., and owns and operates multiple frac sand mining facilities and in-basin terminals. Co.'s PropStream® service, providing both container- and silo-based wellsite delivery and storage systems.
HCLP historical stock prices picture
Hi-Crush Partners LP (HCLP) has the following price history information. Looking back at HCLP historical stock prices for the last five trading days, on April 12, 2019, HCLP opened at $4.28, traded as high as $4.36 and as low as $4.26, and closed at $4.30. Trading volume was a total of 330.80K shares. On April 15, 2019, HCLP opened at $4.29, traded as high as $4.34 and as low as $4.13, and closed at $4.16. Trading volume was a total of 744.80K shares. On April 16, 2019, HCLP opened at $4.18, traded as high as $4.26 and as low as $4.05, and closed at $4.22. Trading volume was a total of 709.60K shares. On April 17, 2019, HCLP opened at $4.24, traded as high as $4.29 and as low as $4.14, and closed at $4.18. Trading volume was a total of 440.90K shares. On April 18, 2019, HCLP opened at $4.16, traded as high as $4.22 and as low as $4.05, and closed at $4.08. Trading volume was a total of 397.10K shares.

HCLP Historical Stock Prices By Date:

HCLP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hi-Crush Partners LP shares, starting with a $10,000 purchase of HCLP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/16/2012
End date: 04/18/2019
Start price/share: $20.00
End price/share: $4.08
Starting shares: 500.00
Ending shares: 699.26
Dividends reinvested/share: $7.24
Total return: -71.47%
Average Annual Total Return: -17.13%
Starting investment: $10,000.00
Ending investment: $2,853.55
Years: 6.67
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/16/2012
End date: 04/18/2019
Start price/share: $20.00
End price/share: $4.08
Dividends collected/share: $7.24
Total return: -43.42%
Average Annual Total Return: -8.18%
Starting investment: $10,000.00
Ending investment: $5,657.76
Years: 6.67
Date Close
04/12/2019$4.30
04/15/2019$4.16
04/16/2019$4.22
04/17/2019$4.18
04/18/2019$4.08
HCLP is categorized under the Materials sector; below are some other companies in the same sector:

HGO Historical Stock Prices
HL Historical Stock Prices
HLM Historical Stock Prices
HMI Historical Stock Prices
HMX Historical Stock Prices
HMY Historical Stock Prices
HNRG Historical Stock Prices
HSR Historical Stock Prices
HTC Historical Stock Prices
HUD Historical Stock Prices

Also explore: HCLP shares outstanding history

HCLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.