Hapag-Llyod Ag (OP: HPGLY )
86.45
-2.55
(-2.87%)
Streaming Delayed Price
Updated: 12:38 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 65.00 | 65.00 | 65.00 | 4 | +0.00(+0.00%) | |
| Apr 27, 2020 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +25.00(+62.50%) |
| Apr 06, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 13, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 40.00 | 40.00 | 40.00 | 1 | +0.00(+0.00%) | |
| Mar 05, 2020 | 40.00 | 40.00 | 40.00 | 0 | -1.43(-3.45%) | |
| Mar 04, 2020 | 41.43 | 41.43 | 41.43 | 41.43 | 2,900 | +2.79(+7.22%) |
| Feb 28, 2020 | 38.64 | 38.64 | 38.64 | 0 | +0.27(+0.70%) | |
| Feb 27, 2020 | 38.37 | 38.37 | 38.37 | 38.37 | 100 | -1.63(-4.08%) |
| Feb 26, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +7.50(+23.08%) |
| Jan 27, 2020 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 32.50 | 32.50 | 32.50 | 0 | -2.18(-6.29%) | |
| Oct 04, 2019 | 34.68 | 34.68 | 34.68 | 34.68 | 200 | -0.29(-0.83%) |
| Oct 01, 2019 | 34.97 | 34.97 | 34.97 | 0 | -0.90(-2.51%) | |
| Sep 25, 2019 | 35.87 | 35.87 | 35.87 | 0 | -0.09(-0.25%) | |
| Sep 24, 2019 | 35.96 | 35.96 | 35.96 | 35.96 | 100 | -0.24(-0.66%) |
| Sep 19, 2019 | 36.20 | 36.20 | 36.20 | 0 | -0.97(-2.61%) | |
| Sep 18, 2019 | 37.17 | 37.17 | 37.17 | 37.17 | 200 | +0.87(+2.40%) |
| Sep 13, 2019 | 36.30 | 36.30 | 36.30 | 0 | -2.05(-5.35%) | |
| Sep 12, 2019 | 35.81 | 38.35 | 35.81 | 38.35 | 200 | -0.38(-0.98%) |
| Sep 06, 2019 | 38.73 | 38.73 | 38.73 | 0 | +6.29(+19.39%) | |
| Sep 04, 2019 | 32.44 | 32.44 | 32.44 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 32.44 | 32.44 | 32.44 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 32.53 | 32.53 | 32.44 | 32.44 | 200 | +0.05(+0.15%) |
| Aug 28, 2019 | 32.39 | 32.39 | 32.39 | 54 | +0.00(+0.00%) | |
| Aug 27, 2019 | 32.39 | 32.39 | 32.39 | 32.39 | 100 | +4.30(+15.31%) |
| Aug 22, 2019 | 28.09 | 28.09 | 28.09 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 28.09 | 28.09 | 28.09 | 0 | -1.56(-5.26%) | |
| Aug 14, 2019 | 29.65 | 29.65 | 29.65 | 0 | +2.83(+10.55%) | |
| Aug 08, 2019 | 26.82 | 26.82 | 26.82 | 0 | -0.53(-1.94%) | |
| Aug 07, 2019 | 26.77 | 27.35 | 26.77 | 27.35 | 204 | +4.74(+20.96%) |
| Jul 03, 2019 | 22.61 | 22.61 | 22.61 | 0 | -0.10(-0.44%) | |
| Jul 02, 2019 | 22.00 | 22.71 | 22.00 | 22.71 | 300 | +1.38(+6.47%) |
| Jul 01, 2019 | 21.33 | 21.33 | 21.33 | 15 | +0.00(+0.00%) | |
| Jun 27, 2019 | 21.33 | 21.33 | 21.33 | 0 | +5.48(+34.57%) | |
| Jun 17, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
