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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
