Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
188.00
+4.69 (2.56%)
May 15, 2025, 1:04 PM EDT
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 185.29 | 188.00 | 185.29 | 188.00 | 188.00 | 2.56% | 51 |
| May 14, 2025 | 174.97 | 188.00 | 173.02 | 183.31 | 183.31 | 12.60% | 913 |
| May 13, 2025 | 163.77 | 163.77 | 162.80 | 162.80 | 162.80 | -0.04% | 44 |
| May 12, 2025 | 162.00 | 165.00 | 155.85 | 162.87 | 162.87 | 6.98% | 581 |
| May 9, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - | - |
| May 8, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - | - |
| May 7, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - | - |
| May 6, 2025 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | 1.67% | 6 |
| May 5, 2025 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | -0.84% | 25 |
| May 2, 2025 | 151.01 | 151.01 | 151.01 | 151.01 | 142.18 | -3.51% | 2 |
| May 1, 2025 | 156.51 | 156.51 | 156.51 | 156.51 | 147.36 | - | - |
| Apr 30, 2025 | 156.51 | 156.51 | 156.51 | 156.51 | 147.36 | 0.90% | 1 |
| Apr 29, 2025 | 155.11 | 155.11 | 155.11 | 155.11 | 146.04 | - | - |
| Apr 28, 2025 | 160.00 | 160.00 | 155.11 | 155.11 | 146.04 | -2.39% | 16 |
| Apr 25, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 149.62 | 0.41% | 100 |
| Apr 24, 2025 | 157.75 | 158.25 | 157.75 | 158.25 | 149.00 | 0.22% | 125 |
| Apr 23, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 148.67 | -0.45% | 25 |
| Apr 22, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 149.35 | -0.01% | 18 |
| Apr 21, 2025 | 162.96 | 162.96 | 158.63 | 158.63 | 149.36 | 1.46% | 27 |
| Apr 17, 2025 | 155.00 | 156.35 | 155.00 | 156.35 | 147.21 | -0.05% | 51 |
| Apr 16, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 147.29 | 7.18% | 10 |
| Apr 15, 2025 | 149.60 | 149.60 | 145.95 | 145.95 | 137.42 | 4.25% | 16 |
| Apr 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 131.82 | - | - |
| Apr 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 131.82 | - | - |
| Apr 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 131.82 | 0.24% | 113 |
| Apr 9, 2025 | 135.37 | 139.67 | 133.00 | 139.67 | 131.51 | 6.28% | 95 |
| Apr 8, 2025 | 131.42 | 131.42 | 131.42 | 131.42 | 123.74 | - | - |
| Apr 7, 2025 | 132.75 | 132.75 | 131.42 | 131.42 | 123.74 | -1.00% | 280 |
| Apr 4, 2025 | 135.00 | 138.64 | 132.75 | 132.75 | 124.99 | -10.70% | 137 |
| Apr 3, 2025 | 140.00 | 148.65 | 140.00 | 148.65 | 139.96 | -4.95% | 75 |
| Apr 2, 2025 | 151.52 | 156.39 | 151.52 | 156.39 | 147.25 | -2.69% | 101 |
| Apr 1, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 151.31 | - | - |
| Mar 31, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 151.31 | - | - |
| Mar 28, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 151.31 | - | - |
| Mar 27, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 151.31 | 1.23% | 8 |
| Mar 26, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 149.47 | - | - |
| Mar 25, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 149.47 | 5.85% | 1 |
| Mar 24, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 141.22 | 1.89% | 7 |
| Mar 21, 2025 | 155.21 | 155.21 | 147.20 | 147.20 | 138.59 | 0.82% | 26 |
| Mar 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 137.46 | -7.98% | 1 |
| Mar 19, 2025 | 158.66 | 158.66 | 158.66 | 158.66 | 149.39 | - | - |
| Mar 18, 2025 | 155.50 | 158.66 | 155.50 | 158.66 | 149.39 | 3.63% | 110 |
| Mar 17, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 144.15 | - | - |
| Mar 14, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 144.15 | - | - |
| Mar 13, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 144.15 | - | - |
| Mar 12, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 144.15 | -4.31% | 200 |
| Mar 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 150.65 | - | - |
| Mar 10, 2025 | 157.13 | 160.10 | 157.13 | 160.00 | 150.65 | 1.33% | 124 |
| Mar 7, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 148.67 | 1.13% | 75 |
| Mar 6, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 147.01 | - | - |