U.S. Markets open in 6 hrs 34 mins

Hi-Crush Partners LP (HCU.F)

Frankfurt Stock Exchange - Frankfurt Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
6.570.00 (0.00%)
As of 4:33PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20176.406.726.406.576.572,480
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-
Jun 02, 201711.5311.5311.4311.4311.43-
Jun 01, 201711.3911.6211.3911.6211.62-
May 31, 201711.1811.1811.0311.0311.03-
May 30, 201712.0112.0111.9411.9411.94-
May 29, 201711.9811.9811.9811.9811.98-
May 26, 201711.8111.9911.7411.9911.9950
May 25, 201712.1712.1712.1712.1712.17-
May 24, 201712.6212.6212.5912.5912.59-
May 23, 201712.3012.4612.3012.4612.46-
May 22, 201713.2313.4113.2313.4113.41-
May 19, 201712.8112.8112.8112.8112.81-
May 18, 201712.5912.5912.5012.5012.50-
May 17, 201713.2913.2913.1913.1913.19-
May 16, 201713.3013.5513.3013.5513.55-
May 15, 201713.0413.0413.0413.0413.04-
May 12, 201712.9013.2612.9013.2613.26-
May 11, 201712.5812.8712.5812.8712.87-
May 10, 201712.1012.6112.1012.6112.6150
May 09, 201711.9511.9511.9311.9311.93-
May 08, 201711.8912.0811.8912.0812.08-
May 05, 201711.5611.7611.5611.7611.76-
May 04, 201712.5612.5612.5612.5612.56-
May 03, 201713.2013.2013.1313.1313.13-
May 02, 201712.9513.1912.9313.1913.19-
Apr 28, 201713.0113.0112.9512.9512.95-
Apr 27, 201713.6113.6113.4313.5013.50617
Apr 26, 201713.5513.6313.5513.6313.63-
Apr 25, 201713.2713.9613.2713.9613.9650
Apr 24, 201712.7613.1412.7613.1413.14-
Apr 21, 201713.3013.3013.0213.0213.02-
Apr 20, 201713.4213.9613.4213.6413.6416
Apr 19, 201714.7015.3014.7015.3015.3015
Apr 18, 201716.0116.0114.5014.5014.50-
Apr 13, 201716.0116.0116.0116.0116.01-
Apr 12, 201716.6716.6716.6716.6716.67-
Apr 11, 201716.5416.5416.5416.5416.54-
Apr 10, 201716.3916.3916.3916.3916.39-
Apr 07, 201716.4116.5916.4116.5916.59-
Apr 06, 201715.8616.4915.8616.4916.49-
Apr 05, 201716.0616.0616.0616.0616.06-
Apr 04, 201715.7315.7315.7315.7315.73-
Apr 03, 201715.9416.4515.9416.4016.40100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...