Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
147.23
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 5, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 4, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 3, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | - | - |
| Jun 2, 2025 | 173.48 | 173.48 | 173.48 | 173.48 | 173.48 | 3.26% | 26 |
| May 30, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.33% | 50 |
| May 29, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | -12.77% | 15 |
| May 28, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - | - |
| May 27, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - | - |
| May 23, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - | - |
| May 22, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - | - |
| May 21, 2025 | 187.91 | 193.22 | 187.91 | 193.22 | 193.22 | 8.96% | 2 |
| May 20, 2025 | 185.56 | 185.56 | 177.33 | 177.33 | 177.33 | -4.44% | 28 |
| May 19, 2025 | 185.29 | 186.35 | 185.00 | 185.56 | 185.56 | -0.43% | 697 |
| May 16, 2025 | 189.48 | 189.48 | 186.00 | 186.35 | 186.35 | -0.88% | 696 |
| 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 |