Dow Up0.25% Nasdaq Up0.65%

More On HCU.F

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

HI-CRUSH PARTS (HCU.F)

-Frankfurt
5.11 Up 1.24(32.02%) May 11, 10:32AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 15, 20155.345.345.345.3405.34
Dec 14, 20155.495.495.495.4905.49
Dec 11, 20155.855.855.855.8505.85
Dec 10, 20155.655.655.655.6505.65
Dec 9, 20155.625.625.625.6205.62
Dec 8, 20156.116.116.116.1106.11
Dec 7, 20156.526.526.526.5206.52
Dec 4, 20156.466.466.466.4606.46
Dec 3, 20156.966.966.966.9606.96
Dec 2, 20157.277.277.277.271007.27
Dec 1, 20157.167.167.167.164007.16
Nov 30, 20156.037.296.037.2907.29
Nov 27, 20156.296.296.296.2906.29
Nov 26, 20156.366.366.366.3606.36
Nov 25, 20156.366.366.366.365006.36
Nov 24, 20155.865.865.865.8605.86
Nov 23, 20155.975.975.975.975005.97
Nov 20, 20155.725.745.725.7405.74
Nov 19, 20155.885.885.885.8805.88
Nov 18, 20156.316.316.316.3106.31
Nov 17, 20156.536.536.536.5306.53
Nov 16, 20156.136.136.136.1306.13
Nov 13, 20155.635.635.635.6305.63
Nov 12, 20156.306.306.306.3006.30
Nov 11, 20156.606.606.486.481006.48
Nov 10, 20157.657.657.397.3907.39
Nov 9, 20157.717.717.717.7107.71
Nov 6, 20158.098.097.437.431007.43
Nov 5, 20158.008.188.008.182008.18
Nov 4, 20158.008.008.008.001008.00
Nov 3, 20155.985.985.985.9805.98
Nov 2, 20155.175.175.175.1705.17
Oct 30, 20154.914.914.914.9104.91
Oct 29, 20154.974.974.974.9704.97
Oct 28, 20154.684.684.684.6804.68
Oct 27, 20154.594.594.594.5904.59
Oct 26, 20155.815.815.815.8105.81
Oct 23, 20156.216.216.216.211,2006.21
Oct 22, 20156.316.416.316.4106.41
Oct 21, 20156.286.286.286.2806.28
Oct 20, 20156.076.076.076.0706.07
Oct 19, 20156.186.186.186.1806.18
Oct 16, 20156.766.766.766.7606.76
Oct 15, 20156.706.706.496.498006.49
Oct 14, 20156.866.866.866.8606.86
Oct 13, 20156.986.986.986.9806.98
Oct 12, 20157.967.967.747.7407.74
Oct 9, 20157.857.857.857.8507.85
Oct 8, 20157.477.477.477.4707.47
Oct 7, 20157.267.517.267.5107.51
Oct 6, 20156.966.966.966.9606.96
Oct 5, 20156.506.506.506.5006.50
Oct 2, 20156.326.326.326.3206.32
Oct 1, 20156.936.936.936.9306.93
Sep 30, 20157.427.427.427.4207.42
Sep 29, 20157.427.427.427.4207.42
Sep 28, 20158.088.088.088.0808.08
Sep 25, 20158.948.948.808.801008.80
Sep 24, 20158.898.898.898.8908.89
Sep 23, 20159.749.749.389.3809.38
Sep 22, 201510.1610.1610.1610.16010.16
Sep 21, 201511.2111.2111.2111.21011.21
Sep 18, 201511.0411.0411.0411.04011.04
Sep 17, 201511.8811.8811.8811.88011.88
Sep 16, 201512.0012.0012.0012.00012.00
Sep 15, 201511.4611.4611.4611.46011.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.