Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
155.37
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 23, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 20, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - | - |
| Dec 19, 2024 | 155.17 | 155.37 | 155.17 | 155.37 | 155.37 | -2.89% | 47 |
| Dec 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -6.25% | 520 |
| Dec 17, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - | 5 |
| Dec 16, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - | - |
| Dec 13, 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 1.75% | 3 |
| Dec 12, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 11, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 10, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 9, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - | - |
| Dec 6, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | -2.50% | 200 |
| Dec 5, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 3.14% | 12 |
| Dec 4, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | - | - |
| Dec 3, 2024 | 161.62 | 166.78 | 161.62 | 166.78 | 166.78 | 5.42% | 2 |
| Dec 2, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | -2.19% | 44 |
| Nov 27, 2024 | 156.15 | 165.00 | 156.15 | 161.75 | 161.75 | 1.09% | 183 |
| Nov 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Nov 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.04% | 107 |
| Nov 22, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -5.34% | 1 |
| Nov 21, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - | - |
| Nov 20, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - | - |
| Nov 19, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | -6.02% | 51 |
| Nov 18, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Nov 15, 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 32 |
| Nov 14, 2024 | 177.81 | 177.81 | 169.36 | 175.00 | 175.00 | 4.73% | 8 |
| Nov 13, 2024 | 166.80 | 167.10 | 166.80 | 167.10 | 167.10 | 2.13% | 152 |
| Nov 12, 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - | - |
| Nov 11, 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -8.24% | 200 |
| Nov 8, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | - |
| Nov 7, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | 36 |
| Nov 6, 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - | - |
| Nov 5, 2024 | 190.94 | 190.94 | 178.32 | 178.32 | 178.32 | -0.10% | 140 |
| Nov 4, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 5.23% | 2 |
| Nov 1, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - | - |
| Oct 31, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | -4.59% | 1 |
| Oct 30, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - | - |
| Oct 29, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - | - |
| Oct 28, 2024 | 182.28 | 182.28 | 177.78 | 177.78 | 177.78 | -3.91% | 6 |
| Oct 25, 2024 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 4.52% | 173 |
| Oct 24, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 23, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 22, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Oct 21, 2024 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 16.32% | 475 |
| Oct 18, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 17, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 16, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | - |
| Oct 15, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - | 4 |
| Oct 14, 2024 | 155.47 | 155.47 | 152.17 | 152.17 | 152.17 | -3.69% | 27 |
| Oct 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 6 |
| Oct 10, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 8, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 7, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1 |
| Oct 4, 2024 | 161.90 | 161.91 | 155.00 | 158.00 | 158.00 | -9.71% | 528 |
| Oct 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 20 |
| Sep 30, 2024 | 176.73 | 178.30 | 175.00 | 175.00 | 175.00 | 0.32% | 29 |
| Sep 27, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -4.18% | 3 |
| Sep 26, 2024 | 178.00 | 182.06 | 175.23 | 182.06 | 182.06 | 5.81% | 67 |
| Sep 25, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - | - |
| Sep 24, 2024 | 171.13 | 178.00 | 171.13 | 172.06 | 172.06 | 11.61% | 374 |
| Sep 23, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Sep 20, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Sep 19, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Sep 18, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Sep 17, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - | - |
| Sep 16, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | 2.77% | 1 |
| Sep 13, 2024 | 149.52 | 150.01 | 149.52 | 150.01 | 150.01 | -2.87% | 39 |
| Sep 12, 2024 | 152.80 | 154.44 | 152.80 | 154.44 | 154.44 | 2.96% | 8 |
| Sep 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Sep 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 35 |
| Sep 9, 2024 | 151.50 | 154.84 | 150.00 | 150.00 | 150.00 | -1.11% | 424 |
| Sep 6, 2024 | 155.29 | 155.29 | 151.69 | 151.69 | 151.69 | -2.32% | 26 |
| Sep 5, 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - | - |
| Sep 4, 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - | - |
| Sep 3, 2024 | 159.00 | 159.00 | 155.29 | 155.29 | 155.29 | -1.62% | 151 |
| Aug 30, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - | - |
| Aug 29, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - | - |
| Aug 28, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - | - |
| Aug 27, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -2.71% | 11 |
| Aug 26, 2024 | 166.08 | 166.08 | 162.25 | 162.25 | 162.25 | -2.31% | 32 |
| Aug 23, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - | - |
| Aug 22, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - | - |
| Aug 21, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - | - |
| Aug 20, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - | - |
| Aug 19, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - | - |
| Aug 16, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | -3.44% | 1 |
| Aug 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 35 |
| Aug 14, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.25% | 10 |
| Aug 13, 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - | - |
| Aug 12, 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - | - |
| Aug 9, 2024 | 168.22 | 171.57 | 168.22 | 171.57 | 171.57 | 5.19% | 37 |
| Aug 8, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -2.73% | 16 |
| Aug 7, 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - | - |
| Aug 6, 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 3.93% | 10 |
| Aug 5, 2024 | 154.07 | 161.35 | 154.07 | 161.35 | 161.35 | -4.05% | 173 |
| Aug 2, 2024 | 172.46 | 172.46 | 168.16 | 168.16 | 168.16 | -3.91% | 8 |