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

Hapag-Llyod Ag (OP: HPGLY )

88.00 +1.00 (+1.15%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 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 (%)
Jan 28, 2022 142.99 81 -3.02(-2.07%)
Jan 26, 2022 146.01 20 +12.91(+9.70%)
Jan 24, 2022 133.10 17 -19.10(-12.55%)
Jan 20, 2022 152.20 110 +2.85(+1.91%)
Jan 19, 2022 151.02 151.02 149.35 149.35 2,504 -1.67(-1.11%)
Jan 18, 2022 150.47 151.56 150.47 151.02 1,153 -4.20(-2.71%)
Jan 14, 2022 155.22 0 -0.76(-0.49%)
Jan 13, 2022 156.47 156.47 154.59 155.98 824 +0.73(+0.47%)
Jan 12, 2022 153.65 155.60 153.65 155.25 1,957 +5.08(+3.38%)
Jan 11, 2022 148.91 150.17 148.91 150.17 424 -11.73(-7.25%)
Jan 07, 2022 161.90 161.90 161.90 85 +2.03(+1.27%)
Jan 06, 2022 158.03 159.87 158.03 159.87 1,304 -1.68(-1.04%)
Jan 05, 2022 161.55 161.55 161.55 161.55 316 -2.05(-1.25%)
Jan 04, 2022 163.60 163.60 163.60 163.60 1,235 +0.66(+0.41%)
Jan 03, 2022 162.94 162.94 162.94 162.94 242 +9.39(+6.12%)
Dec 29, 2021 153.55 153.55 153.55 109 +5.68(+3.84%)
Dec 27, 2021 147.87 147.87 147.87 83 +13.81(+10.30%)
Dec 21, 2021 134.06 134.06 134.06 201 +1.82(+1.37%)
Dec 20, 2021 132.24 132.24 132.24 132.24 103 +1.15(+0.88%)
Dec 16, 2021 131.09 131.09 131.09 0 -1.69(-1.27%)
Dec 13, 2021 132.78 132.78 132.78 109 +12.78(+10.65%)
Dec 06, 2021 120.00 120.00 120.00 72 -6.09(-4.83%)
Dec 03, 2021 126.09 126.09 126.09 126.09 292 -0.19(-0.15%)
Dec 01, 2021 126.28 126.28 126.28 23 +2.28(+1.84%)
Nov 30, 2021 126.73 127.50 124.00 124.00 4,503 +7.00(+5.98%)
Nov 26, 2021 117.00 117.00 117.00 119 -0.77(-0.65%)
Nov 23, 2021 117.77 117.77 117.77 72 -5.23(-4.25%)
Nov 22, 2021 123.00 123.00 123.00 123.00 1,001 +2.09(+1.73%)
Nov 18, 2021 120.91 120.91 120.91 171 -2.78(-2.24%)
Nov 17, 2021 125.00 125.00 122.96 123.68 803 -0.27(-0.22%)
Nov 16, 2021 122.20 123.95 122.20 123.95 1,801 -6.36(-4.88%)
Nov 15, 2021 133.95 134.00 127.98 130.31 2,681 +4.82(+3.84%)
Nov 12, 2021 123.66 125.49 121.10 125.49 1,401 -1.51(-1.19%)
Nov 11, 2021 127.00 127.00 127.00 127.00 267 +1.69(+1.35%)
Nov 05, 2021 125.31 125.31 125.31 100 -1.69(-1.33%)
Nov 04, 2021 128.44 128.44 124.30 127.00 1,374 +2.00(+1.60%)
Nov 03, 2021 125.00 125.00 125.00 125.00 1,016 +5.28(+4.41%)
Nov 02, 2021 119.24 119.72 118.85 119.72 827 +3.75(+3.23%)
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.