Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hapag-Llyod Ag (OP: HPGLY )

86.45 -2.55 (-2.87%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 98.00 98.00 98.00 98.00 122 -2.00(-2.00%)
May 30, 2023 100.80 101.00 100.00 100.00 443 -1.99(-1.95%)
May 26, 2023 99.04 101.99 99.04 101.99 1,583 +3.84(+3.91%)
May 24, 2023 98.15 58 -4.92(-4.77%)
May 23, 2023 103.07 103.07 103.07 103.07 309 -1.87(-1.78%)
May 22, 2023 105.35 105.35 104.94 104.94 1,254 +6.29(+6.38%)
May 19, 2023 98.65 98.65 98.65 98.65 1,114 -4.78(-4.62%)
May 18, 2023 103.43 103.43 103.43 103.43 501 -2.22(-2.10%)
May 17, 2023 105.65 105.65 105.65 105.65 235 +4.65(+4.60%)
May 16, 2023 101.00 101.00 101.00 101.00 296 +0.45(+0.45%)
May 15, 2023 99.99 101.00 99.99 100.55 1,388 -6.20(-5.81%)
May 12, 2023 106.75 106.75 106.75 106.75 245 +0.00(+0.00%)
May 10, 2023 106.75 78 +0.03(+0.03%)
May 09, 2023 110.35 110.35 105.28 106.72 435 -4.12(-3.72%)
May 08, 2023 110.84 110.84 110.84 110.84 737 -3.70(-3.23%)
May 05, 2023 111.83 114.54 111.83 114.54 264 -38.46(-25.14%)
May 03, 2023 106.50 106.50 106.50 153.00 537 -6.00(-3.77%)
May 02, 2023 157.65 159.00 157.65 159.00 796 +1.10(+0.70%)
May 01, 2023 157.90 157.90 157.90 157.90 174 +4.15(+2.70%)
Apr 28, 2023 154.10 154.20 153.75 153.75 655 -15.25(-9.02%)
Apr 27, 2023 169.80 169.80 169.00 169.00 1,076 -2.00(-1.17%)
Apr 26, 2023 171.00 171.00 169.10 171.00 609 -10.00(-5.52%)
Apr 25, 2023 181.00 181.00 181.00 181.00 449 +11.65(+6.88%)
Apr 21, 2023 169.35 222 -2.65(-1.54%)
Apr 20, 2023 175.00 175.00 172.00 172.00 1,018 -8.26(-4.58%)
Apr 19, 2023 173.95 181.50 173.29 180.26 2,355 -17.34(-8.78%)
Apr 18, 2023 197.60 197.60 197.60 197.60 170 +7.18(+3.77%)
Apr 17, 2023 189.00 190.42 188.66 190.42 457 +9.88(+5.47%)
Apr 14, 2023 179.30 180.54 179.30 180.54 2,890 +9.28(+5.42%)
Apr 13, 2023 168.83 171.26 168.83 171.26 357 +6.92(+4.21%)
Apr 03, 2023 164.34 106 -2.12(-1.28%)
Mar 31, 2023 166.47 166.47 166.47 166.47 113 +1.19(+0.72%)
Mar 30, 2023 165.25 165.27 165.25 165.27 417 +2.90(+1.79%)
Mar 28, 2023 162.37 38 -2.16(-1.31%)
Mar 22, 2023 164.53 141 +2.53(+1.56%)
Mar 21, 2023 159.75 162.00 159.75 162.00 325 +4.74(+3.02%)
Mar 16, 2023 157.26 25 +3.91(+2.55%)
Mar 15, 2023 153.35 153.35 153.35 153.35 183 -5.09(-3.21%)
Mar 14, 2023 158.44 158.44 158.44 158.44 523 -2.46(-1.53%)
Mar 13, 2023 160.90 160.90 160.90 160.90 165 +1.60(+1.00%)
Mar 10, 2023 159.30 159.30 159.30 159.30 385 +5.58(+3.63%)
Mar 07, 2023 153.72 2 -3.57(-2.27%)
Mar 06, 2023 155.74 161.28 155.74 157.29 708 +2.29(+1.48%)
Mar 03, 2023 155.00 155.00 155.00 155.00 187 +4.29(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.