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 (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 84.07 | 21 | -2.47(-2.85%) | |||
| Sep 28, 2022 | 86.54 | 86.54 | 86.54 | 86.54 | 107 | -10.13(-10.48%) |
| Sep 19, 2022 | 96.67 | 5 | +3.13(+3.35%) | |||
| Sep 16, 2022 | 93.21 | 93.54 | 93.21 | 93.54 | 1,338 | -7.72(-7.62%) |
| Sep 15, 2022 | 101.26 | 101.26 | 101.26 | 101.26 | 126 | -2.77(-2.66%) |
| Sep 14, 2022 | 104.12 | 104.12 | 103.95 | 104.03 | 1,507 | -0.26(-0.25%) |
| Sep 13, 2022 | 104.13 | 104.29 | 104.13 | 104.29 | 245 | -7.11(-6.38%) |
| Sep 12, 2022 | 109.27 | 111.40 | 109.27 | 111.40 | 424 | +6.76(+6.46%) |
| Sep 08, 2022 | 104.64 | 0 | -1.60(-1.51%) | |||
| Sep 07, 2022 | 102.54 | 106.24 | 102.54 | 106.24 | 649 | +0.74(+0.70%) |
| Sep 06, 2022 | 105.50 | 105.50 | 105.50 | 105.50 | 422 | -14.02(-11.73%) |
| Sep 02, 2022 | 119.52 | 119.52 | 119.52 | 119.52 | 184 | +1.84(+1.56%) |
| Sep 01, 2022 | 117.68 | 117.68 | 117.68 | 117.68 | 1,689 | -27.84(-19.13%) |
| Aug 22, 2022 | 145.52 | 132 | -7.62(-4.98%) | |||
| Aug 15, 2022 | 153.14 | 14 | -16.89(-9.93%) | |||
| Aug 08, 2022 | 170.03 | 72 | -8.04(-4.52%) | |||
| Aug 05, 2022 | 178.07 | 178.07 | 178.07 | 178.07 | 723 | -2.89(-1.60%) |
| Aug 02, 2022 | 180.96 | 58 | +10.74(+6.31%) | |||
| Jul 29, 2022 | 170.22 | 70 | +22.52(+15.25%) | |||
| Jul 25, 2022 | 147.70 | 32 | +5.72(+4.03%) | |||
| Jul 19, 2022 | 141.98 | 96 | +10.24(+7.77%) | |||
| Jul 15, 2022 | 131.74 | 6 | -10.26(-7.23%) | |||
| Jul 11, 2022 | 142.00 | 0 | +0.45(+0.32%) | |||
| Jul 08, 2022 | 141.55 | 141.55 | 141.55 | 141.55 | 332 | +11.85(+9.14%) |
| Jun 30, 2022 | 129.70 | 26 | -0.89(-0.68%) | |||
| Jun 29, 2022 | 131.73 | 132.87 | 130.59 | 130.59 | 938 | -6.41(-4.68%) |
| Jun 23, 2022 | 137.00 | 10 | -3.92(-2.78%) | |||
| Jun 22, 2022 | 140.92 | 140.92 | 140.92 | 140.92 | 286 | +0.28(+0.20%) |
| Jun 21, 2022 | 140.79 | 142.71 | 140.28 | 140.64 | 2,224 | +8.45(+6.39%) |
| Jun 17, 2022 | 135.66 | 136.20 | 132.19 | 132.19 | 1,858 | -9.22(-6.52%) |
| Jun 15, 2022 | 141.41 | 30 | -2.19(-1.53%) | |||
| Jun 14, 2022 | 146.00 | 146.00 | 143.55 | 143.60 | 742 | -5.42(-3.64%) |
| Jun 13, 2022 | 147.58 | 149.02 | 146.33 | 149.02 | 2,035 | -7.04(-4.51%) |
| Jun 10, 2022 | 156.06 | 156.06 | 156.06 | 156.06 | 262 | -17.74(-10.21%) |
| Jun 08, 2022 | 173.80 | 11 | -20.50(-10.55%) | |||
| Jun 07, 2022 | 186.50 | 194.30 | 186.50 | 194.30 | 518 | +3.30(+1.73%) |
| Jun 06, 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 118 | +5.24(+2.82%) |
| Jun 02, 2022 | 185.76 | 58 | -10.89(-5.54%) | |||
| 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%) | |||
| Mar 01, 2022 | 146.85 | 148.00 | 145.97 | 145.97 | 1,532 | -2.03(-1.37%) |
| Feb 25, 2022 | 138.35 | 138.35 | 138.35 | 148.00 | 234 | +9.65(+6.98%) |
| Feb 24, 2022 | 129.32 | 138.35 | 129.00 | 138.35 | 973 | -0.09(-0.07%) |
| Feb 23, 2022 | 141.38 | 144.31 | 138.44 | 138.44 | 976 | -11.19(-7.48%) |
| Feb 18, 2022 | 149.63 | 30 | -9.21(-5.80%) | |||
| Feb 16, 2022 | 158.84 | 152 | +8.04(+5.33%) | |||
| Feb 11, 2022 | 150.80 | 92 | +2.67(+1.80%) | |||
| Feb 09, 2022 | 148.13 | 47 | +10.66(+7.75%) | |||
| Feb 07, 2022 | 137.47 | 1 | +3.80(+2.84%) | |||
| Feb 03, 2022 | 133.67 | 20 | -2.43(-1.79%) | |||
| Feb 02, 2022 | 133.37 | 138.54 | 133.37 | 136.10 | 1,356 | -0.90(-0.66%) |
| Feb 01, 2022 | 135.01 | 137.00 | 133.07 | 137.00 | 4,857 | -5.99(-4.19%) |
| 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%) |
| Nov 01, 2021 | 117.50 | 107.05 | 115.85 | 115.97 | 1,398 | +8.92(+8.33%) |
| Oct 28, 2021 | 107.05 | 107.05 | 107.05 | 101 | +2.05(+1.95%) | |
| Oct 27, 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 353 | -2.97(-2.75%) |
| Oct 26, 2021 | 107.97 | 110.43 | 107.97 | 107.97 | 1,275 | +5.45(+5.32%) |
| Oct 22, 2021 | 102.52 | 102.52 | 102.52 | 169 | +0.27(+0.26%) | |
| Oct 21, 2021 | 102.25 | 102.25 | 102.25 | 102.25 | 1,879 | -0.75(-0.73%) |
| Oct 20, 2021 | 103.95 | 103.95 | 102.33 | 103.00 | 979 | -1.11(-1.07%) |
| Oct 15, 2021 | 104.11 | 104.11 | 104.11 | 79 | +1.06(+1.03%) | |
| Oct 14, 2021 | 103.05 | 103.05 | 103.05 | 103.05 | 167 | +0.10(+0.10%) |
| Oct 11, 2021 | 102.95 | 102.95 | 102.95 | 4 | -4.37(-4.07%) | |
| Oct 08, 2021 | 107.32 | 107.32 | 107.32 | 107.32 | 342 | -0.21(-0.19%) |
| Oct 07, 2021 | 107.53 | 107.53 | 107.53 | 107.53 | 190 | +4.18(+4.04%) |
| Oct 06, 2021 | 104.00 | 107.13 | 103.20 | 103.35 | 2,300 | -4.75(-4.39%) |
| Oct 05, 2021 | 102.94 | 108.10 | 102.94 | 108.10 | 1,019 | +2.55(+2.42%) |
| Oct 04, 2021 | 103.25 | 105.55 | 100.34 | 105.55 | 1,202 | -8.45(-7.42%) |
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.
