Hapag-Llyod Ag (OP: HPGLY )
94.43
+1.40
(+1.50%)
Streaming Delayed Price
Updated: 11:26 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 400 | +0.02(+0.13%) |
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%) |
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.
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.