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 UNCHANGED
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 (%)
Apr 26, 2019 15.83 15.83 15.83 0 +0.00(+0.00%)
Apr 24, 2019 15.83 15.83 15.83 0 +0.00(+0.00%)
Apr 23, 2019 15.83 15.83 15.83 9 +0.00(+0.00%)
Apr 22, 2019 15.83 15.83 15.83 3 +0.00(+0.00%)
Apr 15, 2019 15.83 15.83 15.83 0 +0.00(+0.00%)
Apr 02, 2019 15.83 15.83 15.83 0 +2.64(+20.02%)
Mar 11, 2019 13.19 13.19 13.19 0 +0.00(+0.00%)
Mar 07, 2019 13.19 13.19 13.19 0 +0.00(+0.00%)
Feb 15, 2019 13.19 13.19 13.19 0 +0.00(+0.00%)
Feb 13, 2019 13.19 13.19 13.19 0 +0.85(+6.89%)
Feb 11, 2019 12.34 12.34 12.34 0 +0.00(+0.00%)
Feb 04, 2019 12.34 12.34 12.34 0 +0.00(+0.00%)
Feb 01, 2019 12.34 12.34 12.34 10 +0.00(+0.00%)
Jan 31, 2019 12.34 12.34 12.34 12.34 100 -0.99(-7.43%)
Jan 30, 2019 13.33 13.33 13.33 20 +0.00(+0.00%)
Jan 29, 2019 13.33 13.33 13.33 74 +0.00(+0.00%)
Jan 28, 2019 13.33 13.33 13.33 13.33 206 -0.89(-6.26%)
Jan 25, 2019 14.22 14.22 14.22 14.22 100 +0.22(+1.57%)
Jan 24, 2019 14.00 14.00 14.00 14.00 100 +0.25(+1.82%)
Jan 23, 2019 13.75 13.75 13.75 29 +0.00(+0.00%)
Jan 22, 2019 13.75 13.75 13.75 17 +0.00(+0.00%)
Jan 17, 2019 13.75 13.75 13.75 0 -0.33(-2.34%)
Jan 16, 2019 14.08 14.08 14.08 14.08 197 +0.43(+3.16%)
Jan 14, 2019 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 11, 2019 13.65 13.65 13.65 7 +0.00(+0.00%)
Jan 10, 2019 13.65 13.65 13.65 52 +0.00(+0.00%)
Jan 08, 2019 13.65 13.65 13.65 0 +0.98(+7.73%)
Jan 07, 2019 12.67 12.67 12.67 10 +0.00(+0.00%)
Jan 03, 2019 12.67 12.67 12.67 0 -0.67(-5.02%)
Jan 02, 2019 13.31 13.34 13.31 13.34 267 +0.20(+1.52%)
Dec 27, 2018 13.14 13.14 13.14 0 +0.00(+0.00%)
Dec 24, 2018 13.14 13.14 13.14 0 +0.00(+0.00%)
Dec 21, 2018 13.14 13.14 13.14 17 +0.00(+0.00%)
Dec 20, 2018 13.14 13.14 13.14 13.14 136 -0.67(-4.85%)
Dec 19, 2018 13.81 13.81 13.81 63 +0.00(+0.00%)
Dec 17, 2018 13.81 13.81 13.81 0 -0.36(-2.54%)
Dec 14, 2018 14.17 14.17 14.17 14.17 200 -1.27(-8.23%)
Dec 13, 2018 15.44 15.44 15.44 15.44 206 +0.29(+1.91%)
Dec 10, 2018 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 06, 2018 15.15 15.15 15.15 0 -0.49(-3.13%)
Dec 03, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Nov 30, 2018 15.92 15.92 15.64 15.64 1,200 -0.93(-5.61%)
Nov 29, 2018 16.57 16.57 16.57 16.57 258 +0.09(+0.55%)
Nov 27, 2018 16.48 16.48 16.48 0 -0.83(-4.79%)
Nov 26, 2018 17.31 17.31 17.31 17.31 225 +1.24(+7.72%)
Nov 23, 2018 16.07 16.07 16.07 4 +0.00(+0.00%)
Nov 20, 2018 16.07 16.07 16.07 0 +0.00(+0.00%)
Nov 19, 2018 16.07 16.07 16.07 16.07 164 -1.72(-9.67%)
Nov 16, 2018 17.79 17.79 17.79 44 +0.00(+0.00%)
Nov 14, 2018 17.79 17.79 17.79 0 +0.00(+0.00%)
Nov 13, 2018 17.79 17.79 17.79 4 +0.00(+0.00%)
Nov 08, 2018 17.79 17.79 17.79 0 +0.00(+0.00%)
Nov 07, 2018 17.79 17.79 17.79 4 +0.00(+0.00%)
Oct 31, 2018 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 25, 2018 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 23, 2018 17.79 17.79 17.79 0 -1.87(-9.51%)
Oct 15, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Oct 10, 2018 19.66 19.66 19.66 0 +0.12(+0.61%)
Oct 09, 2018 19.54 19.54 19.54 79 +0.00(+0.00%)
Oct 05, 2018 19.54 19.54 19.54 0 +0.00(+0.00%)
Oct 04, 2018 19.54 19.54 19.54 12 +0.00(+0.00%)
Oct 03, 2018 19.54 19.54 19.54 19.54 133 -0.56(-2.79%)
Oct 02, 2018 20.10 20.10 20.10 37 +0.00(+0.00%)
Sep 28, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Sep 27, 2018 20.10 20.10 20.10 38 +0.00(+0.00%)
Sep 26, 2018 20.10 20.10 20.10 26 +0.00(+0.00%)
Sep 25, 2018 20.10 20.10 20.10 20.10 108 -0.71(-3.41%)
Sep 24, 2018 20.81 20.81 20.81 89 +0.00(+0.00%)
Sep 21, 2018 20.81 20.81 20.81 43 +0.00(+0.00%)
Sep 20, 2018 20.81 20.81 20.81 3 +0.00(+0.00%)
Sep 14, 2018 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 13, 2018 20.81 20.81 20.81 184 +0.00(+0.00%)
Sep 12, 2018 20.81 20.81 20.81 21 +0.00(+0.00%)
Sep 11, 2018 20.81 20.81 20.81 29 +0.00(+0.00%)
Sep 10, 2018 20.81 20.81 20.81 14 +0.00(+0.00%)
Sep 07, 2018 20.88 20.88 20.81 20.81 200 +0.73(+3.64%)
Sep 06, 2018 20.08 20.08 20.08 33 +0.00(+0.00%)
Aug 31, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 29, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 27, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 23, 2018 20.08 20.08 20.08 0 +0.00(+0.00%)
Aug 22, 2018 20.08 20.08 20.08 102 +0.00(+0.00%)
Aug 21, 2018 20.08 20.08 20.08 41 +0.00(+0.00%)
Aug 20, 2018 20.07 20.08 20.07 20.08 928 -0.66(-3.18%)
Aug 16, 2018 20.74 20.74 20.74 0 +0.00(+0.00%)
Aug 14, 2018 20.74 20.74 20.74 0 +0.00(+0.00%)
Aug 13, 2018 19.91 20.74 19.91 20.74 300 +0.83(+4.17%)
Aug 10, 2018 19.91 19.91 19.91 19.91 100 -0.38(-1.87%)
Aug 08, 2018 20.29 20.29 20.29 0 +0.00(+0.00%)
Aug 06, 2018 20.29 20.29 20.29 0 +0.00(+0.00%)
Aug 01, 2018 20.29 20.29 20.29 0 +0.00(+0.00%)
Jul 31, 2018 8 +0.00(+0.00%)
Jul 30, 2018 19 +0.00(+0.00%)
Jul 27, 2018 101 +0.00(+0.00%)
Jul 10, 2018 19.34 19.34 19.34 101 -2.25(-10.42%)
Jun 27, 2018 21.59 21.59 21.59 0 -0.44(-2.00%)
Jun 22, 2018 22.03 22.03 22.03 6 +1.22(+5.86%)
Jun 19, 2018 20.81 20.81 20.81 0 -1.29(-5.84%)
Jun 14, 2018 22.10 22.10 22.10 0 +0.42(+1.93%)
May 30, 2018 21.68 21.68 21.68 0 +1.11(+5.40%)
May 18, 2018 20.57 20.57 20.57 0 -0.22(-1.06%)
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.