Hapag-Llyod Ag (OP: HPGLY )
81.27
-14.63
(-15.26%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 2, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 91.36 | 91.36 | 89.20 | 91.36 | 535 | +1.36(+1.51%) |
| Apr 29, 2024 | 90.57 | 91.96 | 90.00 | 90.00 | 926 | -0.50(-0.55%) |
| Apr 26, 2024 | 92.00 | 92.59 | 90.50 | 90.50 | 2,244 | +0.50(+0.56%) |
| Apr 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 507 | +1.09(+1.23%) |
| Apr 23, 2024 | 88.91 | 236 | +5.30(+6.34%) | |||
| Apr 22, 2024 | 82.72 | 83.61 | 82.51 | 83.61 | 665 | +5.07(+6.46%) |
| Apr 19, 2024 | 80.08 | 80.08 | 78.54 | 78.54 | 553 | +2.29(+3.00%) |
| Apr 18, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 7,960 | -3.78(-4.72%) |
| Apr 17, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 205 | +1.03(+1.30%) |
| Apr 16, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 496 | +1.86(+2.41%) |
| Apr 15, 2024 | 79.65 | 79.65 | 77.14 | 77.14 | 1,409 | -1.76(-2.23%) |
| Apr 12, 2024 | 79.96 | 80.00 | 78.90 | 78.90 | 970 | +0.80(+1.02%) |
| Apr 10, 2024 | 78.10 | 53 | +0.00(+0.00%) | |||
| Apr 09, 2024 | 78.71 | 78.71 | 78.10 | 78.10 | 1,218 | +1.85(+2.43%) |
| Apr 05, 2024 | 76.25 | 135 | -1.65(-2.12%) | |||
| Apr 04, 2024 | 75.00 | 77.90 | 75.00 | 77.90 | 415 | +1.43(+1.86%) |
| Apr 03, 2024 | 72.15 | 76.47 | 72.15 | 76.47 | 2,134 | +0.68(+0.90%) |
| Apr 02, 2024 | 75.24 | 75.79 | 75.24 | 75.79 | 700 | -2.00(-2.57%) |
| Apr 01, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 290 | +3.79(+5.12%) |
| Mar 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 668 | +1.54(+2.13%) |
| Mar 27, 2024 | 72.96 | 72.96 | 72.46 | 72.46 | 543 | +2.44(+3.49%) |
| Mar 26, 2024 | 67.70 | 70.02 | 67.70 | 70.02 | 873 | +3.02(+4.50%) |
| Mar 25, 2024 | 67.00 | 68.60 | 67.00 | 67.00 | 777 | -0.73(-1.08%) |
| Mar 22, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 283 | +0.58(+0.86%) |
| Mar 20, 2024 | 67.15 | 17 | +1.25(+1.90%) | |||
| Mar 19, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 508 | -1.12(-1.68%) |
| Mar 18, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 606 | -0.97(-1.43%) |
| Mar 15, 2024 | 68.00 | 68.40 | 68.00 | 68.00 | 2,065 | +5.55(+8.89%) |
| Mar 14, 2024 | 71.21 | 71.21 | 62.00 | 62.45 | 6,471 | -12.31(-16.47%) |
| Mar 13, 2024 | 76.00 | 76.00 | 73.80 | 74.76 | 883 | +1.60(+2.19%) |
| Mar 12, 2024 | 74.00 | 74.00 | 73.16 | 73.16 | 2,150 | -1.48(-1.98%) |
| Mar 08, 2024 | 74.64 | 113 | +1.77(+2.43%) | |||
| Mar 06, 2024 | 72.87 | 86 | -0.13(-0.18%) | |||
| Mar 05, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 339 | -1.02(-1.38%) |
| Mar 01, 2024 | 74.02 | 462 | +1.02(+1.40%) | |||
| Feb 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 117 | +1.50(+2.10%) |
| Feb 28, 2024 | 71.82 | 71.82 | 71.50 | 71.50 | 549 | -1.58(-2.16%) |
| Feb 26, 2024 | 73.08 | 107 | -0.91(-1.23%) | |||
| Feb 23, 2024 | 73.00 | 73.99 | 73.00 | 73.99 | 444 | +0.13(+0.18%) |
| Feb 22, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 373 | +1.36(+1.88%) |
| Feb 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 1,605 | -0.13(-0.18%) |
| Feb 20, 2024 | 71.70 | 72.63 | 71.70 | 72.63 | 640 | +2.00(+2.83%) |
| Feb 16, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 1,529 | -0.81(-1.13%) |
| Feb 15, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 694 | +1.33(+1.89%) |
| Feb 14, 2024 | 70.14 | 70.14 | 70.11 | 70.11 | 280 | -1.89(-2.62%) |
| Feb 12, 2024 | 72.00 | 55 | +2.51(+3.62%) | |||
| Feb 09, 2024 | 70.08 | 70.08 | 69.49 | 69.49 | 1,634 | +0.34(+0.50%) |
| Feb 08, 2024 | 68.50 | 70.20 | 68.50 | 69.14 | 7,352 | -7.53(-9.82%) |
| Feb 07, 2024 | 76.80 | 77.00 | 76.68 | 76.68 | 782 | -0.11(-0.14%) |
| Feb 06, 2024 | 76.78 | 76.83 | 76.19 | 76.79 | 1,063 | -0.56(-0.73%) |
| Feb 05, 2024 | 76.33 | 77.35 | 76.06 | 77.35 | 1,210 | +4.04(+5.51%) |
| Feb 02, 2024 | 73.90 | 74.20 | 73.31 | 73.31 | 1,046 | -0.80(-1.08%) |
| Feb 01, 2024 | 76.71 | 76.71 | 73.16 | 74.11 | 4,980 | -2.30(-3.01%) |
| Jan 30, 2024 | 76.41 | 130 | -8.62(-10.14%) | |||
| Jan 29, 2024 | 83.37 | 85.02 | 83.37 | 85.02 | 2,434 | +1.46(+1.75%) |
| Jan 26, 2024 | 83.75 | 83.75 | 83.56 | 83.56 | 1,653 | +0.62(+0.75%) |
| Jan 25, 2024 | 85.00 | 85.00 | 82.94 | 82.94 | 2,152 | -0.78(-0.93%) |
| Jan 23, 2024 | 83.72 | 180 | +0.36(+0.43%) | |||
| Jan 22, 2024 | 83.33 | 84.91 | 83.33 | 83.36 | 6,690 | -0.53(-0.63%) |
| Jan 19, 2024 | 81.90 | 83.89 | 81.90 | 83.89 | 2,257 | -0.78(-0.92%) |
| Jan 18, 2024 | 83.00 | 84.67 | 83.00 | 84.67 | 592 | -0.81(-0.95%) |
| Jan 17, 2024 | 86.32 | 86.32 | 84.39 | 85.48 | 3,241 | -3.30(-3.71%) |
| Jan 16, 2024 | 87.59 | 88.78 | 86.86 | 88.78 | 1,147 | +0.93(+1.06%) |
| Jan 12, 2024 | 87.98 | 87.98 | 86.10 | 87.85 | 8,004 | -1.78(-1.99%) |
| Jan 11, 2024 | 85.15 | 89.63 | 85.15 | 89.63 | 811 | +5.54(+6.59%) |
| Jan 10, 2024 | 82.66 | 84.09 | 82.66 | 84.09 | 1,643 | -0.77(-0.91%) |
| Jan 09, 2024 | 85.28 | 85.29 | 84.59 | 84.86 | 810 | -0.34(-0.40%) |
| Jan 08, 2024 | 87.17 | 87.25 | 84.06 | 85.20 | 4,972 | -8.79(-9.36%) |
| Jan 05, 2024 | 90.32 | 93.99 | 88.64 | 93.99 | 13,201 | +0.90(+0.97%) |
| Jan 04, 2024 | 91.81 | 94.50 | 90.00 | 93.09 | 5,592 | +10.71(+13.00%) |
| Jan 03, 2024 | 80.00 | 82.45 | 79.00 | 82.38 | 3,866 | +4.05(+5.17%) |
| Jan 02, 2024 | 78.53 | 78.53 | 78.32 | 78.33 | 1,988 | +3.84(+5.16%) |
| Dec 29, 2023 | 75.00 | 76.50 | 74.49 | 74.49 | 493 | -0.01(-0.01%) |
| Dec 28, 2023 | 75.00 | 75.00 | 72.20 | 74.50 | 946 | -2.29(-2.98%) |
| Dec 27, 2023 | 77.90 | 77.90 | 76.00 | 76.79 | 1,266 | -2.21(-2.80%) |
| Dec 26, 2023 | 80.02 | 80.56 | 78.40 | 79.00 | 10,315 | -3.38(-4.10%) |
| Dec 22, 2023 | 80.50 | 82.63 | 80.00 | 82.38 | 6,497 | +2.57(+3.22%) |
| Dec 21, 2023 | 79.79 | 81.09 | 78.00 | 79.81 | 4,417 | +4.37(+5.79%) |
| Dec 20, 2023 | 76.30 | 77.15 | 75.00 | 75.44 | 2,609 | +1.44(+1.95%) |
| Dec 19, 2023 | 74.00 | 74.00 | 72.82 | 74.00 | 1,903 | -1.41(-1.87%) |
| Dec 18, 2023 | 72.76 | 76.21 | 72.76 | 75.41 | 2,666 | +6.53(+9.47%) |
| Dec 15, 2023 | 66.00 | 69.55 | 64.90 | 68.88 | 5,457 | +8.91(+14.86%) |
| Dec 14, 2023 | 59.97 | 59.97 | 58.79 | 59.97 | 238 | +3.62(+6.42%) |
| Dec 13, 2023 | 56.35 | 56.35 | 56.34 | 56.35 | 821 | +0.08(+0.14%) |
| Dec 12, 2023 | 59.00 | 59.00 | 56.27 | 56.27 | 1,965 | -1.67(-2.88%) |
| Dec 11, 2023 | 58.06 | 58.06 | 57.94 | 57.94 | 1,976 | -4.07(-6.56%) |
| Dec 08, 2023 | 61.64 | 62.01 | 61.64 | 62.01 | 3,171 | +3.11(+5.28%) |
| Dec 07, 2023 | 61.97 | 61.97 | 58.90 | 58.90 | 351 | -2.66(-4.32%) |
| Dec 05, 2023 | 61.56 | 91 | -1.73(-2.73%) | |||
| Dec 04, 2023 | 61.00 | 63.29 | 61.00 | 63.29 | 1,625 | +1.04(+1.67%) |
| Nov 30, 2023 | 62.25 | 92 | -3.20(-4.89%) | |||
| Nov 29, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 240 | -0.76(-1.15%) |
| Nov 27, 2023 | 66.21 | 110 | +3.11(+4.93%) | |||
| Nov 22, 2023 | 63.10 | 0 | -3.90(-5.82%) | |||
| Nov 21, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 1,249 | -1.08(-1.59%) |
| Nov 17, 2023 | 68.08 | 56 | +3.08(+4.74%) | |||
| Nov 16, 2023 | 65.00 | 65.08 | 65.00 | 65.00 | 997 | -5.00(-7.14%) |
| Nov 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 167 | +2.00(+2.94%) |
| Nov 14, 2023 | 67.32 | 68.00 | 67.32 | 68.00 | 2,485 | +1.95(+2.95%) |
| Nov 13, 2023 | 66.95 | 66.95 | 66.05 | 66.05 | 1,174 | -1.56(-2.31%) |
| Nov 09, 2023 | 67.61 | 3 | +5.86(+9.49%) | |||
| Nov 08, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 1,142 | -0.94(-1.50%) |
| Nov 06, 2023 | 62.69 | 95 | -3.01(-4.58%) | |||
| Nov 03, 2023 | 68.80 | 68.80 | 65.70 | 65.70 | 1,315 | -3.18(-4.62%) |
| Nov 01, 2023 | 68.88 | 12 | -1.53(-2.17%) | |||
| Oct 31, 2023 | 70.30 | 70.41 | 70.30 | 70.41 | 427 | -2.59(-3.55%) |
| Oct 30, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 206 | -3.91(-5.08%) |
| Oct 27, 2023 | 79.00 | 79.00 | 76.91 | 76.91 | 685 | -3.54(-4.40%) |
| Oct 26, 2023 | 79.00 | 80.45 | 79.00 | 80.45 | 296 | +2.59(+3.33%) |
| Oct 25, 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 134 | -6.14(-7.31%) |
| Oct 24, 2023 | 84.72 | 84.72 | 83.00 | 84.00 | 617 | -2.77(-3.19%) |
| Oct 23, 2023 | 86.77 | 86.77 | 86.77 | 86.77 | 945 | +1.84(+2.16%) |
| Oct 20, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 190 | +0.00(+0.00%) |
| Oct 19, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 546 | +0.58(+0.69%) |
| Oct 18, 2023 | 86.79 | 86.79 | 84.35 | 84.35 | 592 | -2.65(-3.05%) |
| Oct 16, 2023 | 87.00 | 123 | -0.47(-0.53%) | |||
| Oct 13, 2023 | 87.47 | 87.47 | 87.47 | 87.47 | 172 | -0.33(-0.38%) |
| Oct 12, 2023 | 87.90 | 88.25 | 87.80 | 87.80 | 1,114 | -5.95(-6.35%) |
| Oct 09, 2023 | 93.75 | 36 | +0.74(+0.80%) | |||
| Oct 05, 2023 | 93.01 | 1 | +3.41(+3.81%) | |||
| Oct 04, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 184 | -2.17(-2.36%) |
| Oct 02, 2023 | 91.77 | 57 | +0.52(+0.57%) | |||
| Sep 28, 2023 | 91.25 | 3 | -0.02(-0.02%) | |||
| Sep 26, 2023 | 91.27 | 3 | -0.91(-0.99%) | |||
| Sep 25, 2023 | 91.90 | 93.67 | 92.18 | 92.18 | 3,419 | -0.57(-0.61%) |
| Sep 22, 2023 | 97.20 | 97.20 | 92.75 | 92.75 | 695 | -9.86(-9.61%) |
| Sep 21, 2023 | 102.61 | 102.61 | 102.61 | 102.61 | 199 | -1.39(-1.34%) |
| Sep 20, 2023 | 105.85 | 106.91 | 104.00 | 104.00 | 1,205 | +4.53(+4.56%) |
| Sep 14, 2023 | 99.47 | 47 | -0.60(-0.60%) | |||
| Sep 13, 2023 | 100.07 | 100.07 | 100.07 | 100.07 | 110 | +0.96(+0.97%) |
| Sep 12, 2023 | 99.11 | 99.11 | 99.11 | 99.11 | 117 | +0.71(+0.72%) |
| Sep 11, 2023 | 98.39 | 98.40 | 98.30 | 98.40 | 527 | -5.45(-5.25%) |
| Sep 07, 2023 | 103.85 | 27 | +0.83(+0.81%) | |||
| Aug 30, 2023 | 103.02 | 54 | +1.27(+1.25%) | |||
| Aug 29, 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 140 | +1.93(+1.93%) |
| Aug 22, 2023 | 99.82 | 73 | -1.89(-1.86%) | |||
| Aug 21, 2023 | 101.71 | 101.71 | 101.71 | 101.71 | 545 | -0.02(-0.02%) |
| Aug 17, 2023 | 101.73 | 35 | +3.49(+3.55%) | |||
| Aug 14, 2023 | 98.24 | 30 | -2.20(-2.20%) | |||
| Aug 10, 2023 | 100.44 | 86 | -7.66(-7.08%) | |||
| Aug 09, 2023 | 106.95 | 108.23 | 106.95 | 108.10 | 1,271 | -2.95(-2.66%) |
| Aug 02, 2023 | 111.05 | 1 | -4.89(-4.21%) | |||
| Aug 01, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 201 | +1.28(+1.11%) |
| Jul 31, 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 337 | -0.34(-0.30%) |
| Jul 27, 2023 | 115.00 | 54 | +1.83(+1.62%) | |||
| Jul 26, 2023 | 113.17 | 113.17 | 113.17 | 113.17 | 170 | -2.54(-2.20%) |
| Jul 25, 2023 | 114.00 | 115.71 | 114.00 | 115.71 | 525 | -1.90(-1.62%) |
| Jul 24, 2023 | 117.62 | 117.62 | 115.53 | 117.61 | 1,867 | -0.57(-0.48%) |
| Jul 20, 2023 | 118.18 | 26 | -12.42(-9.51%) | |||
| Jul 19, 2023 | 130.99 | 130.99 | 130.00 | 130.60 | 2,611 | -0.98(-0.74%) |
| Jul 18, 2023 | 133.53 | 133.53 | 129.20 | 131.58 | 502 | +0.63(+0.48%) |
| Jul 17, 2023 | 130.95 | 130.95 | 130.95 | 130.95 | 481 | -0.88(-0.67%) |
| Jul 14, 2023 | 131.04 | 131.83 | 127.23 | 131.83 | 1,930 | +3.33(+2.59%) |
| Jul 13, 2023 | 124.01 | 128.50 | 122.94 | 128.50 | 1,466 | +4.08(+3.28%) |
| Jul 12, 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 187 | +19.38(+18.45%) |
| Jul 06, 2023 | 105.04 | 105 | +0.29(+0.28%) | |||
| Jul 05, 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 188 | -2.88(-2.68%) |
| Jul 03, 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 1,879 | +4.63(+4.50%) |
| Jun 26, 2023 | 103.00 | 6 | +0.25(+0.24%) | |||
| Jun 23, 2023 | 103.05 | 103.05 | 102.75 | 102.75 | 324 | -1.50(-1.44%) |
| Jun 22, 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 344 | +0.26(+0.25%) |
| Jun 21, 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 216 | -1.51(-1.43%) |
| Jun 15, 2023 | 105.50 | 111 | -5.34(-4.82%) | |||
| May 08, 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 737 | -3.70(-3.23%) |
| May 05, 2023 | 111.83 | 114.54 | 111.83 | 114.54 | 264 | -38.46(-25.14%) |
| May 03, 2023 | 106.50 | 106.50 | 106.50 | 153.00 | 537 | -6.00(-3.77%) |
| May 02, 2023 | 157.65 | 159.00 | 157.65 | 159.00 | 796 | +1.10(+0.70%) |
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.
