Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
167.29
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jul 31, 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 4.50% | 21 |
| Jul 30, 2024 | 173.12 | 173.12 | 167.46 | 167.46 | 167.46 | -4.31% | 3 |
| Jul 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 9.13% | 1 |
| Jul 26, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - | - |
| Jul 25, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - | - |
| Jul 24, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | -0.91% | 2 |
| Jul 23, 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | -0.07% | 25 |
| Jul 22, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - | - |
| Jul 19, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 1.86% | 1 |
| Jul 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 17, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 16, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 15, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.93% | 30 |
| Jul 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.92% | 1 |
| Jul 11, 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -7.06% | 5 |
| Jul 10, 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | 0.80% | 60 |
| Jul 9, 2024 | 174.15 | 175.51 | 174.15 | 174.70 | 174.70 | 10.05% | 325 |
| Jul 8, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -9.98% | 25 |
| Jul 5, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | -1.82% | 6 |
| Jul 3, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - | - |