Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS · Delayed Price · Currency is USD
143.00
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 27, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - | - |
| Oct 24, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - | 20 |
| Oct 23, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - | - |
| 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 16, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - | - |
| Oct 15, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | -3.40% | 4 |
| Oct 14, 2025 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - | - |
| Oct 13, 2025 | 137.40 | 139.39 | 137.40 | 139.39 | 139.39 | 6.27% | 180 |
| Oct 10, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - | - |
| Oct 9, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - | - |
| Oct 8, 2025 | 135.96 | 135.96 | 131.17 | 131.17 | 131.17 | -5.34% | 18 |
| Oct 7, 2025 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | -5.39% | 200 |
| Oct 6, 2025 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - | - |
| Oct 3, 2025 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | 6.75% | 73 |
| Oct 2, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.84% | 200 |
| Oct 1, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | -0.69% | 100 |
| Sep 30, 2025 | 137.42 | 137.42 | 137.00 | 137.00 | 137.00 | 4.82% | 100 |
| Sep 29, 2025 | 134.22 | 134.22 | 130.70 | 130.70 | 130.70 | -6.46% | 6 |
| Sep 26, 2025 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | 2.96% | 1 |
| Sep 25, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | -1.37% | 10 |
| Sep 24, 2025 | 130.80 | 137.60 | 130.80 | 137.60 | 137.60 | -3.16% | 2 |
| Sep 23, 2025 | 132.88 | 142.09 | 132.83 | 142.09 | 142.09 | -0.23% | 3 |
| Sep 22, 2025 | 136.16 | 142.42 | 136.00 | 142.42 | 142.42 | 1.73% | 102 |
| Sep 19, 2025 | 133.89 | 140.00 | 133.89 | 140.00 | 140.00 | -5.08% | 24 |
| Sep 18, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 5.50% | 100 |
| Sep 17, 2025 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - | - |
| Sep 16, 2025 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | -0.39% | 1 |
| Sep 15, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 2.89% | 20 |
| Sep 12, 2025 | 135.09 | 136.41 | 135.09 | 136.41 | 136.41 | -2.57% | 2 |
| Sep 11, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 7.25% | 1 |
| Sep 10, 2025 | 133.71 | 133.71 | 130.55 | 130.55 | 130.55 | -7.25% | 11 |
| Sep 9, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - | - |
| Sep 8, 2025 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 0.27% | 1 |
| Sep 5, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - | - |
| Sep 4, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | 0.70% | 1 |
| Sep 3, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - | 4 |
| Sep 2, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - | - |
| Aug 29, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - | - |
| Aug 28, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - | - |
| Aug 27, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0.29% | 4 |
| Aug 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | 40 |
| Aug 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.43% | 13 |
| Aug 22, 2025 | 138.00 | 141.39 | 138.00 | 141.39 | 141.39 | -1.82% | 7 |
| Aug 21, 2025 | 142.00 | 144.01 | 142.00 | 144.01 | 144.01 | -1.82% | 77 |
| Aug 20, 2025 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - | - |