Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS · Delayed Price · Currency is USD
146.68
-1.04 (-0.70%)
Aug 18, 2025, 11:30 AM EDT
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 134.75 | 146.68 | 134.75 | 146.68 | 146.68 | -0.70% | 51 |
| Aug 15, 2025 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - | - |
| Aug 14, 2025 | 144.35 | 147.86 | 144.35 | 147.72 | 147.72 | -2.48% | 59 |
| Aug 13, 2025 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - | - |
| Aug 12, 2025 | 145.63 | 151.48 | 145.63 | 151.48 | 151.48 | 2.64% | 11 |
| Aug 11, 2025 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - | - |
| Aug 8, 2025 | 153.80 | 153.80 | 147.58 | 147.58 | 147.58 | -3.67% | 33 |
| Aug 7, 2025 | 153.20 | 153.32 | 153.20 | 153.20 | 153.20 | 7.26% | 300 |
| Aug 6, 2025 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - | - |
| Aug 5, 2025 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - | - |
| Aug 4, 2025 | 145.00 | 145.00 | 142.83 | 142.83 | 142.83 | -1.50% | 39 |
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 110 |
| Jul 31, 2025 | 148.00 | 148.66 | 146.00 | 146.00 | 146.00 | -7.94% | 275 |
| Jul 30, 2025 | 155.56 | 158.59 | 155.56 | 158.59 | 158.59 | 2.32% | 132 |
| Jul 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.36% | 129 |
| Jul 28, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - | - |
| Jul 25, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - | - |
| Jul 24, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - | - |
| Jul 23, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | 5.10% | 45 |
| Jul 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 18, 2025 | 149.85 | 149.85 | 148.00 | 148.00 | 148.00 | -5.24% | 265 |
| Jul 17, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - | - |
| Jul 16, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - | - |
| Jul 15, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - | - |
| Jul 14, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - | - |
| Jul 11, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | -1.11% | 25 |
| Jul 10, 2025 | 145.01 | 157.94 | 145.01 | 157.94 | 157.94 | 7.83% | 356 |
| Jul 9, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - | - |
| Jul 8, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - | - |
| Jul 7, 2025 | 150.87 | 150.89 | 146.47 | 146.47 | 146.47 | -0.51% | 302 |
| Jul 3, 2025 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - | - |
| Jul 2, 2025 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - | - |
| Jul 1, 2025 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - | - |
| Jun 30, 2025 | 143.40 | 147.23 | 143.40 | 147.23 | 147.23 | 3.99% | 600 |
| Jun 27, 2025 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - | - |
| Jun 26, 2025 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | -13.45% | 500 |
| Jun 25, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - | - |
| Jun 24, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - | - |
| Jun 23, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | 1.47% | 1 |
| Jun 20, 2025 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 1.58% | 100 |
| Jun 18, 2025 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - | - |
| Jun 17, 2025 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - | - |
| Jun 16, 2025 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | -0.17% | 500 |
| Jun 13, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - | - |
| Jun 12, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | -8.36% | 150 |
| Jun 11, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 10, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 9, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 6, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |