Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS
· Delayed Price · Currency is USD
160.71
+25.71 (19.04%)
Mar 28, 2025, 4:00 PM EST
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - | - |
| Mar 27, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 1.23% | 8 |
| Mar 26, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - | - |
| Mar 25, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 5.85% | 1 |
| Mar 24, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 1.89% | 7 |
| Mar 21, 2025 | 155.21 | 155.21 | 147.20 | 147.20 | 147.20 | 0.82% | 26 |
| Mar 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -7.98% | 1 |
| Mar 19, 2025 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - | - |
| Mar 18, 2025 | 155.50 | 158.66 | 155.50 | 158.66 | 158.66 | 3.63% | 110 |
| Mar 17, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 14, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 13, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - | - |
| Mar 12, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -4.31% | 200 |
| Mar 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 10, 2025 | 157.13 | 160.10 | 157.13 | 160.00 | 160.00 | 1.33% | 124 |
| Mar 7, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 1.13% | 75 |
| Mar 6, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 5, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 4, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - | - |
| Mar 3, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.81% | 10 |
| Feb 28, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -0.45% | 1 |
| Feb 27, 2025 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | 0.64% | 1 |
| Feb 26, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - | - |
| Feb 25, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - | - |
| Feb 24, 2025 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | 0.04% | 25 |
| Feb 21, 2025 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - | - |
| Feb 20, 2025 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | 1.79% | 50 |
| Feb 19, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - | - |
| Feb 18, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -3.61% | 60 |
| Feb 14, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.64% | 4 |
| Feb 13, 2025 | 148.66 | 156.50 | 148.66 | 156.50 | 156.50 | 9.46% | 301 |
| Feb 12, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - | 455 |
| Feb 11, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - | - |
| Feb 10, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | -6.81% | 1 |
| Feb 7, 2025 | 149.24 | 153.42 | 149.24 | 153.42 | 153.42 | 7.15% | 3 |
| Feb 6, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 5, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 4, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - | - |
| Feb 3, 2025 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | -1.06% | 1 |
| Jan 31, 2025 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | 1.38% | 15 |
| Jan 30, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0.21% | 4 |
| Jan 29, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Jan 28, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - | - |
| Jan 27, 2025 | 138.59 | 142.45 | 138.59 | 142.45 | 142.45 | 1.75% | 56 |
| Jan 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.34% | 3 |
| Jan 22, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - | - |
| Jan 21, 2025 | 135.00 | 138.15 | 135.00 | 138.15 | 138.15 | 2.33% | 28 |
| Jan 17, 2025 | 138.59 | 139.85 | 135.00 | 135.00 | 135.00 | -3.77% | 126 |
| Jan 16, 2025 | 140.00 | 140.29 | 140.00 | 140.29 | 140.29 | -5.20% | 105 |