HCU.F - Hi-Crush Partners LP

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20178.338.338.338.338.33625
Oct 19, 20178.008.008.008.008.00-
Oct 18, 20178.258.808.168.168.16702
Oct 17, 20177.257.507.257.497.49252
Oct 16, 20177.577.877.507.507.50275
Oct 13, 20177.767.907.767.887.88300
Oct 12, 20177.987.987.987.987.98-
Oct 11, 20177.978.127.978.068.061,676
Oct 10, 20177.737.737.737.737.73-
Oct 09, 20177.687.947.687.947.9475
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20178.238.238.238.238.23-
Oct 04, 20179.009.009.009.009.00850
Oct 03, 20177.937.937.937.937.93-
Oct 02, 20177.937.937.937.937.93-
Sep 29, 20177.867.987.867.987.98125
Sep 28, 20178.058.058.058.058.05-
Sep 27, 20178.718.798.718.798.79-
Sep 26, 20178.498.738.498.738.73150
Sep 25, 20178.328.668.328.668.66-
Sep 22, 20178.018.018.018.018.01-
Sep 21, 20177.717.717.717.717.71-
Sep 20, 20177.437.437.437.437.43-
Sep 19, 20177.567.567.567.567.56-
Sep 18, 20177.437.567.437.567.56-
Sep 15, 20177.557.557.557.557.55-
Sep 14, 20177.707.707.707.707.70450
Sep 13, 20176.967.106.967.107.10-
Sep 12, 20176.476.476.476.476.47-
Sep 11, 20176.466.576.466.576.57200
Sep 08, 20176.806.806.806.806.80400
Sep 07, 20177.017.016.946.946.94200
Sep 06, 20176.746.746.746.746.74-
Sep 05, 20177.077.077.077.077.0715
Sep 04, 20176.806.806.806.806.80-
Sep 01, 20176.606.716.606.716.71494
Aug 31, 20176.556.556.556.556.55-
Aug 30, 20176.526.606.526.606.60-
Aug 29, 20176.526.526.526.526.52-
Aug 28, 20176.576.706.576.576.57-
Aug 25, 20176.456.616.456.616.61-
Aug 24, 20176.366.616.366.616.61250
Aug 23, 20176.386.466.386.396.3980
Aug 22, 20176.406.726.406.576.572,480
Aug 21, 20176.316.396.286.396.39500
Aug 18, 20176.306.306.226.226.22-
Aug 17, 20176.406.406.406.406.40115
Aug 16, 20176.636.636.416.416.41-
Aug 15, 20176.486.486.476.476.47500
Aug 14, 20176.886.886.886.886.88700
Aug 11, 20176.886.886.886.886.88-
Aug 10, 20176.896.896.896.896.89-
Aug 09, 20176.886.886.886.886.88-
Aug 08, 20177.357.407.357.407.40-
Aug 07, 20177.657.657.307.307.30400
Aug 04, 20177.057.307.057.307.30-
Aug 03, 20177.257.637.257.637.63-
Aug 02, 20176.876.876.726.726.72-
Aug 01, 20176.896.896.896.896.89-
Jul 31, 20176.987.126.987.127.12199
Jul 28, 20176.946.946.946.946.94-
Jul 27, 20176.986.986.986.986.98-
Jul 26, 20176.826.826.826.826.82-
Jul 25, 20176.786.786.786.786.78-
Jul 24, 20177.837.837.727.727.72-
Jul 21, 20177.967.967.967.967.96-
Jul 20, 20178.928.928.928.928.92-
Jul 19, 20178.598.598.598.598.59-
Jul 18, 20178.538.668.538.668.66-
Jul 17, 20178.428.668.428.668.66-
Jul 14, 20178.508.548.508.548.54-
Jul 13, 20177.978.057.978.058.05-
Jul 12, 20178.048.048.048.048.04-
Jul 11, 20178.058.058.058.058.05-
Jul 10, 20177.917.917.917.917.91-
Jul 07, 20179.029.689.029.689.68100
Jul 06, 20179.039.199.039.199.19-
Jul 05, 20179.629.629.579.579.57-
Jul 04, 20179.629.629.629.629.62-
Jul 03, 20179.339.809.339.809.80-
Jun 30, 20179.359.359.359.359.35-
Jun 29, 20179.189.559.189.559.55-
Jun 28, 20179.029.229.029.229.22-
Jun 27, 20179.029.189.029.189.18-
Jun 26, 20178.849.288.849.289.28700
Jun 23, 20178.608.608.608.608.60-
Jun 22, 20178.398.398.398.398.39-
Jun 21, 20179.169.169.169.169.16-
Jun 20, 20179.029.028.618.618.61500
Jun 19, 20179.189.189.189.189.18-
Jun 16, 20179.639.889.639.639.631,100
Jun 15, 201710.4210.4210.3010.3010.30-
Jun 14, 201711.1111.1110.7510.7510.75325
Jun 13, 201710.9810.9810.7510.7510.75-
Jun 12, 201710.7610.7610.7610.7610.76-
Jun 09, 201710.4210.4210.4210.4210.42250
Jun 08, 201710.8510.8510.7910.7910.79100
Jun 07, 201711.5911.6811.5911.6811.68-
Jun 06, 201710.9310.9310.8710.8710.87-
Jun 05, 201711.4311.4311.4311.4311.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...