Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS · Delayed Price · Currency is USD
175.29
-1.64 (-0.93%)
Mar 17, 2026, 9:30 AM EST
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 174.00 | 175.29 | 174.00 | 175.29 | 175.29 | -0.93% | 155 |
| Mar 16, 2026 | 167.00 | 176.93 | 167.00 | 176.93 | 176.93 | 7.29% | 241 |
| Mar 13, 2026 | 165.00 | 168.00 | 164.91 | 164.91 | 164.91 | 9.21% | 235 |
| Mar 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.48% | 10 |
| Mar 6, 2026 | 163.85 | 163.85 | 156.45 | 156.45 | 156.45 | -5.78% | 220 |
| Mar 5, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 1.75% | 2 |
| Mar 4, 2026 | 164.69 | 165.74 | 163.20 | 163.20 | 163.20 | -1.29% | 34 |
| Mar 3, 2026 | 165.00 | 165.34 | 159.93 | 165.34 | 165.34 | 3.38% | 557 |
| Mar 2, 2026 | 158.00 | 164.00 | 158.00 | 159.94 | 159.94 | 2.30% | 261 |
| Feb 27, 2026 | 156.09 | 156.34 | 151.79 | 156.34 | 156.34 | 5.64% | 26 |
| Feb 25, 2026 | 155.03 | 155.03 | 147.99 | 147.99 | 147.99 | -1.46% | 91 |
| Feb 24, 2026 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | -1.21% | 10 |
| Feb 23, 2026 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | 4.14% | 25 |
| Feb 20, 2026 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | -3.27% | 50 |
| Feb 19, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 7.02% | 1 |
| Feb 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 100 |
| Feb 17, 2026 | 136.00 | 141.32 | 136.00 | 141.00 | 141.00 | -1.35% | 514 |
| Feb 12, 2026 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 5.16% | 1 |
| Feb 9, 2026 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | -7.29% | 202 |
| Feb 6, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.67% | 4 |
| Feb 5, 2026 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | 0.32% | 25 |
| Jan 28, 2026 | 150.22 | 150.22 | 147.12 | 147.12 | 147.12 | 8.46% | 12 |
| Jan 27, 2026 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | 3.10% | 10 |
| Jan 20, 2026 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | -6.36% | 65 |
| Jan 9, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -6.33% | 96 |
| Jan 8, 2026 | 147.67 | 149.99 | 147.67 | 149.99 | 149.99 | 13.71% | 66 |
| Dec 17, 2025 | 136.03 | 136.03 | 131.90 | 131.90 | 131.90 | -8.07% | 38 |
| Dec 15, 2025 | 152.42 | 152.42 | 143.48 | 143.48 | 143.48 | -4.98% | 4 |
| Dec 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 11.69% | 50 |
| Dec 10, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.62% | 1 |
| Dec 9, 2025 | 135.00 | 138.84 | 135.00 | 138.84 | 138.84 | -0.83% | 152 |
| Dec 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 12.00% | 100 |
| Nov 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.27% | 10 |
| Nov 24, 2025 | 126.00 | 126.61 | 126.00 | 126.61 | 126.61 | -2.52% | 35 |
| Nov 20, 2025 | 126.50 | 129.89 | 126.50 | 129.89 | 129.89 | -0.02% | 50 |
| Nov 18, 2025 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | -3.77% | 1 |
| Nov 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1 |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.55% | 5 |
| Nov 12, 2025 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | 3.54% | 2 |
| Nov 6, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 1.12% | 55 |
| Nov 4, 2025 | 127.71 | 134.45 | 127.71 | 134.45 | 134.45 | -7.28% | 6 |
| Oct 31, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 375 |
| Oct 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | 185 |
| Oct 28, 2025 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 5.12% | 1 |
| Oct 24, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - | 20 |
| Oct 22, 2025 | 136.46 | 137.00 | 136.46 | 136.98 | 136.98 | -0.37% | 237 |
| Oct 21, 2025 | 132.40 | 144.00 | 132.40 | 137.49 | 137.49 | -0.93% | 194 |
| Oct 20, 2025 | 145.73 | 145.73 | 138.78 | 138.78 | 138.78 | -1.94% | 35 |
| Oct 17, 2025 | 141.58 | 141.58 | 141.53 | 141.53 | 141.53 | 5.11% | 145 |
| Oct 15, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | -3.40% | 4 |