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 (%)
May 31, 2022 196.65 130 -3.35(-1.67%)
May 27, 2022 200.00 200.00 200.00 200.00 879 -13.64(-6.38%)
May 26, 2022 216.88 216.88 213.64 213.64 266 -24.21(-10.18%)
May 24, 2022 237.85 143 -0.02(-0.01%)
May 23, 2022 237.87 237.87 237.87 237.87 375 +12.77(+5.67%)
May 19, 2022 225.10 202 -11.90(-5.02%)
May 18, 2022 237.00 237.00 237.00 237.00 349 +13.39(+5.99%)
May 16, 2022 223.61 279 +12.01(+5.68%)
May 13, 2022 211.60 211.60 211.60 211.60 179 -8.40(-3.82%)
May 12, 2022 220.00 220.00 220.00 220.00 423 +17.15(+8.45%)
May 09, 2022 202.85 71 -4.40(-2.12%)
May 03, 2022 207.25 54 +1.58(+0.77%)
May 02, 2022 203.00 205.67 201.70 205.67 621 +4.77(+2.37%)
Apr 29, 2022 197.80 201.50 197.50 200.90 681 +23.65(+13.34%)
Apr 28, 2022 177.25 177.25 177.25 177.25 514 +5.29(+3.08%)
Apr 26, 2022 171.96 12 +6.96(+4.22%)
Apr 25, 2022 165.00 167.55 165.00 165.00 278 -19.05(-10.35%)
Apr 19, 2022 184.05 80 +15.50(+9.20%)
Apr 18, 2022 169.29 169.29 168.55 168.55 699 +0.74(+0.44%)
Apr 13, 2022 167.81 162 +6.25(+3.87%)
Apr 12, 2022 161.56 161.56 161.56 161.56 185 +0.01(+0.01%)
Apr 11, 2022 159.20 161.55 159.20 161.55 1,774 -4.04(-2.44%)
Apr 08, 2022 165.59 165.59 165.59 165.59 275 +3.38(+2.08%)
Apr 07, 2022 162.22 162.22 162.22 162.22 104 -10.37(-6.01%)
Apr 05, 2022 172.58 129 -0.98(-0.56%)
Apr 04, 2022 176.10 176.10 173.56 173.56 250 -5.07(-2.84%)
Mar 31, 2022 178.63 16 +0.30(+0.17%)
Mar 30, 2022 178.66 178.66 178.33 178.33 471 +0.43(+0.24%)
Mar 29, 2022 177.90 177.90 173.94 177.90 1,084 -20.10(-10.15%)
Mar 28, 2022 198.00 198.00 198.00 198.00 544 +0.41(+0.21%)
Mar 24, 2022 197.59 179 +3.59(+1.85%)
Mar 23, 2022 194.00 194.00 194.00 194.00 115 +1.15(+0.60%)
Mar 22, 2022 192.30 192.85 192.30 192.85 370 +0.55(+0.29%)
Mar 21, 2022 192.30 192.30 192.30 192.30 1,230 -6.34(-3.19%)
Mar 18, 2022 198.64 198.64 188.77 198.64 975 +3.74(+1.92%)
Mar 17, 2022 192.33 194.90 192.33 194.90 1,176 +11.15(+6.07%)
Mar 16, 2022 183.75 183.75 181.75 183.75 960 +13.10(+7.68%)
Mar 15, 2022 168.00 170.65 166.75 170.65 1,098 +19.27(+12.73%)
Mar 11, 2022 151.38 89 +11.93(+8.56%)
Mar 10, 2022 139.45 139.45 139.45 139.45 700 +10.34(+8.01%)
Mar 08, 2022 129.11 13 -5.69(-4.22%)
Mar 07, 2022 134.80 134.80 134.80 134.80 1,956 -10.96(-7.52%)
Mar 02, 2022 145.76 10 -0.21(-0.14%)
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.