Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hapag-Llyod Ag (OP: HPGLY )

97.93 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 3, 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 25, 2021 94.06 94.06 94.06 13 +0.55(+0.59%)
May 21, 2021 93.51 93.51 93.51 1 -2.70(-2.81%)
May 20, 2021 92.00 96.21 91.39 96.21 4,276 +7.66(+8.65%)
May 19, 2021 88.55 88.55 88.55 88.55 100 +0.00(+0.00%)
May 18, 2021 88.55 88.55 88.55 88.55 1,325 +7.55(+9.32%)
May 14, 2021 81.00 81.00 81.00 7 -3.16(-3.75%)
May 13, 2021 82.20 84.16 82.20 84.16 2,456 +1.96(+2.38%)
May 12, 2021 84.10 88.25 81.88 82.20 1,469 -12.10(-12.83%)
May 11, 2021 94.30 94.30 94.30 94.30 192 -3.71(-3.79%)
May 10, 2021 99.95 100.44 98.01 98.01 1,668 +1.32(+1.36%)
May 07, 2021 96.69 96.69 96.69 96.69 240 -0.27(-0.28%)
May 06, 2021 99.14 102.18 96.96 96.96 1,326 -2.86(-2.87%)
May 05, 2021 99.82 99.82 99.82 99.82 478 +3.56(+3.70%)
May 04, 2021 96.27 96.27 96.27 11 +0.00(+0.00%)
May 03, 2021 96.27 96.27 96.27 96.27 170 +1.06(+1.12%)
Apr 30, 2021 95.20 95.20 95.20 95.20 100 +4.20(+4.62%)
Apr 29, 2021 91.00 91.00 91.00 91.00 1,325 +0.78(+0.86%)
Apr 28, 2021 88.43 90.22 88.43 90.22 1,240 -1.78(-1.93%)
Apr 27, 2021 92.00 92.00 92.00 92.00 313 +4.80(+5.50%)
Apr 26, 2021 87.20 87.20 87.20 45 +0.00(+0.00%)
Apr 22, 2021 87.20 87.20 87.20 0 +0.00(+0.00%)
Apr 21, 2021 87.20 87.20 87.20 1 +0.00(+0.00%)
Apr 20, 2021 87.20 87.20 87.20 15 +0.00(+0.00%)
Apr 15, 2021 87.20 87.20 87.20 0 +0.00(+0.00%)
Apr 13, 2021 87.20 87.20 87.20 0 +4.63(+5.61%)
Apr 12, 2021 82.57 82.57 82.57 1 +0.00(+0.00%)
Apr 09, 2021 82.57 82.57 82.57 11 +0.00(+0.00%)
Apr 08, 2021 82.57 82.57 82.57 13 +0.00(+0.00%)
Apr 07, 2021 82.57 82.57 82.57 82.57 157 +5.07(+6.54%)
Apr 06, 2021 77.50 77.50 77.50 81 +0.00(+0.00%)
Apr 05, 2021 77.50 77.50 77.50 69 +0.00(+0.00%)
Apr 01, 2021 77.50 77.50 77.50 30 +0.00(+0.00%)
Mar 31, 2021 77.50 77.50 77.50 137 +0.00(+0.00%)
Mar 30, 2021 77.50 77.50 77.50 77.50 437 -0.67(-0.85%)
Mar 29, 2021 75.81 78.17 75.81 78.17 368 +0.87(+1.12%)
Mar 26, 2021 78.00 78.00 77.30 77.30 300 -0.60(-0.77%)
Mar 25, 2021 76.38 77.90 74.80 77.90 1,149 +3.10(+4.14%)
Mar 24, 2021 74.80 74.80 74.80 74.80 295 -4.70(-5.91%)
Mar 23, 2021 82.00 82.00 79.50 79.50 709 -2.00(-2.45%)
Mar 22, 2021 81.50 81.50 81.50 121 +0.00(+0.00%)
Mar 19, 2021 81.50 81.50 81.50 115 +0.00(+0.00%)
Mar 18, 2021 83.11 83.11 81.50 81.50 457 +1.24(+1.54%)
Mar 17, 2021 80.26 80.26 80.26 52 +0.00(+0.00%)
Mar 16, 2021 80.26 80.26 80.26 6 +0.00(+0.00%)
Mar 15, 2021 80.81 80.81 80.26 80.26 292 +5.33(+7.11%)
Mar 12, 2021 74.93 74.93 74.93 74.93 200 +1.44(+1.96%)
Mar 11, 2021 73.49 73.49 73.49 3 +0.00(+0.00%)
Mar 10, 2021 73.49 73.49 73.49 50 +0.00(+0.00%)
Mar 09, 2021 73.49 73.49 73.49 1 +0.00(+0.00%)
Mar 08, 2021 73.49 73.49 73.49 3 +0.00(+0.00%)
Mar 05, 2021 73.49 73.49 73.49 73.49 400 -1.92(-2.55%)
Mar 04, 2021 75.41 75.41 75.41 75.41 338 -0.84(-1.10%)
Mar 03, 2021 76.25 76.25 76.25 10 +0.00(+0.00%)
Mar 02, 2021 76.25 76.25 76.25 76.25 100 +0.25(+0.33%)
Mar 01, 2021 76.00 76.00 76.00 76.00 240 +4.50(+6.29%)
Feb 26, 2021 71.50 71.50 71.50 8 +0.00(+0.00%)
Feb 25, 2021 71.50 71.50 71.50 27 +0.00(+0.00%)
Feb 24, 2021 71.50 71.50 71.50 9 +0.00(+0.00%)
Feb 23, 2021 71.50 71.50 71.50 71.50 273 -3.50(-4.67%)
Feb 22, 2021 75.00 75.00 75.00 66 +0.00(+0.00%)
Feb 19, 2021 75.00 75.00 75.00 2 +0.00(+0.00%)
Feb 18, 2021 75.00 75.00 75.00 10 +0.00(+0.00%)
Feb 17, 2021 74.00 75.00 74.00 75.00 382 +0.92(+1.24%)
Feb 16, 2021 73.51 75.82 72.90 74.08 659 +8.82(+13.52%)
Feb 12, 2021 64.00 65.26 64.00 65.26 400 +1.49(+2.34%)
Feb 10, 2021 63.77 63.77 63.77 0 +0.77(+1.22%)
Feb 09, 2021 63.00 63.00 63.00 63.00 1,694 +0.06(+0.10%)
Feb 08, 2021 62.94 62.94 62.94 62.94 504 -1.59(-2.46%)
Feb 05, 2021 61.59 64.53 61.59 64.53 400 +7.53(+13.21%)
Feb 04, 2021 57.00 57.00 57.00 11 +0.00(+0.00%)
Feb 02, 2021 57.00 57.00 57.00 0 +0.00(+0.00%)
Feb 01, 2021 57.00 57.00 57.00 1,010 +0.00(+0.00%)
Jan 29, 2021 57.00 57.00 57.00 57.00 100 -2.93(-4.89%)
Jan 28, 2021 61.89 61.89 59.93 278 -1.96(-3.17%)
Jan 27, 2021 61.89 61.89 61.89 61.89 292 -7.60(-10.94%)
Jan 26, 2021 69.49 69.49 69.49 69.49 102 +1.68(+2.48%)
Jan 25, 2021 67.81 67.81 67.81 67.81 107 +0.36(+0.53%)
Jan 22, 2021 67.45 67.45 67.45 67.45 100 +0.45(+0.67%)
Jan 20, 2021 67.00 67.00 67.00 67.00 100 +2.00(+3.08%)
Jan 19, 2021 65.00 65.00 65.00 85 +0.00(+0.00%)
Jan 15, 2021 65.00 65.00 65.00 31 +0.00(+0.00%)
Jan 14, 2021 65.00 65.00 65.00 65.00 110 +1.04(+1.63%)
Jan 13, 2021 63.96 63.96 63.96 78 +0.00(+0.00%)
Jan 12, 2021 64.07 64.07 63.96 63.96 713 -1.04(-1.60%)
Jan 11, 2021 65.00 65.00 65.00 65.00 232 +0.00(+0.00%)
Jan 08, 2021 65.00 65.00 65.00 65.00 100 +2.92(+4.71%)
Jan 07, 2021 62.08 62.08 62.08 62.08 208 -0.66(-1.06%)
Jan 06, 2021 62.74 62.74 62.74 62.74 150 +3.97(+6.76%)
Jan 05, 2021 58.77 58.77 58.77 1 +0.00(+0.00%)
Jan 04, 2021 58.77 58.77 58.77 23 +0.00(+0.00%)
Dec 31, 2020 58.77 58.77 58.77 110 +0.00(+0.00%)
Dec 30, 2020 58.77 58.77 58.77 58.77 110 +4.26(+7.82%)
Dec 29, 2020 54.51 54.51 54.51 71 +0.00(+0.00%)
Dec 23, 2020 54.51 54.51 54.51 0 +0.00(+0.00%)
Dec 22, 2020 54.51 54.51 54.51 54.51 200 +3.42(+6.69%)
Dec 21, 2020 51.09 51.09 51.09 102 +0.00(+0.00%)
Dec 18, 2020 51.09 51.09 51.09 107 +0.00(+0.00%)
Dec 17, 2020 51.09 51.09 51.09 10 +0.00(+0.00%)
Dec 16, 2020 51.09 51.09 51.09 51.09 514 +3.62(+7.61%)
Dec 15, 2020 47.48 47.48 47.48 47.48 161 -0.62(-1.28%)
Dec 14, 2020 48.09 48.09 48.09 48.09 214 +0.04(+0.08%)
Dec 11, 2020 48.05 48.05 46.17 48.05 1,100 +1.05(+2.23%)
Dec 10, 2020 47.00 47.00 47.00 30 +0.00(+0.00%)
Dec 09, 2020 47.00 47.00 47.00 47.00 168 +1.35(+2.96%)
Dec 08, 2020 45.65 45.65 45.65 45.65 140 +3.25(+7.67%)
Dec 07, 2020 42.40 42.40 42.40 10 +0.00(+0.00%)
Dec 04, 2020 42.40 42.40 42.40 42.40 200 +2.95(+7.48%)
Dec 03, 2020 39.45 39.45 39.45 1 +0.00(+0.00%)
Dec 02, 2020 43.88 43.88 39.45 39.45 402 +2.85(+7.79%)
Dec 01, 2020 36.60 36.60 36.60 5 +0.00(+0.00%)
Nov 27, 2020 36.60 36.60 36.60 0 +0.00(+0.00%)
Nov 25, 2020 36.60 36.60 36.60 8 +0.00(+0.00%)
Nov 23, 2020 36.60 36.60 36.60 0 +0.00(+0.00%)
Nov 20, 2020 36.60 36.60 36.60 36.60 700 +0.60(+1.67%)
Nov 19, 2020 36.00 36.00 36.00 6 +0.00(+0.00%)
Nov 18, 2020 36.00 36.00 36.00 5 +0.00(+0.00%)
Nov 17, 2020 36.00 36.00 36.00 14 +0.00(+0.00%)
Nov 16, 2020 34.50 36.00 34.50 36.00 860 +1.61(+4.68%)
Nov 09, 2020 34.39 34.39 34.39 0 +0.00(+0.00%)
Nov 03, 2020 34.39 34.39 34.39 0 +0.00(+0.00%)
Oct 23, 2020 34.39 34.39 34.39 0 +0.00(+0.00%)
Oct 22, 2020 34.39 34.39 34.39 34.39 600 +1.62(+4.94%)
Oct 21, 2020 32.77 32.77 32.77 10 +0.00(+0.00%)
Oct 19, 2020 32.77 32.77 32.77 0 -2.48(-7.04%)
Oct 15, 2020 35.25 35.25 35.25 0 +1.17(+3.45%)
Oct 14, 2020 34.00 34.08 34.00 34.08 290 +8.08(+31.06%)
Oct 06, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 29, 2020 26.00 26.00 26.00 0 +1.00(+4.00%)
Sep 25, 2020 25.00 25.00 25.00 0 -1.00(-3.85%)
Sep 24, 2020 26.00 26.00 26.00 30 +0.00(+0.00%)
Sep 23, 2020 25.20 26.00 25.20 26.00 881 -5.21(-16.69%)
Sep 22, 2020 31.21 31.21 31.21 40 +0.00(+0.00%)
Sep 21, 2020 31.21 31.21 31.21 102 +0.00(+0.00%)
Sep 18, 2020 31.21 31.21 31.21 20 +0.00(+0.00%)
Sep 16, 2020 31.21 31.21 31.21 0 +1.21(+4.03%)
Sep 11, 2020 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 10, 2020 30.00 30.00 30.00 2 +0.00(+0.00%)
Sep 02, 2020 30.00 30.00 30.00 0 -4.00(-11.76%)
Aug 31, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 28, 2020 34.00 34.00 34.00 18 +0.00(+0.00%)
Aug 25, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 20, 2020 34.00 34.00 34.00 0 +2.50(+7.94%)
Aug 14, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Aug 12, 2020 31.50 31.50 31.50 0 -67.75(-68.26%)
Jul 29, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jul 17, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jul 16, 2020 99.25 99.25 99.25 25 +0.00(+0.00%)
Jul 13, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jul 09, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jun 25, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jun 18, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
Jun 10, 2020 99.25 99.25 99.25 0 +0.00(+0.00%)
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.