Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS · Delayed Price · Currency is USD
131.06
-2.12 (-1.59%)
At close: Jun 2, 2026
HLAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 136.00 | 136.00 | 133.18 | 133.18 | 133.18 | -2.07% | 55 |
| May 29, 2026 | 134.26 | 135.99 | 128.56 | 135.99 | 135.99 | 3.81% | 87 |
| May 22, 2026 | 131.51 | 131.51 | 131.00 | 131.00 | 131.00 | -2.24% | 35 |
| May 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.89% | 220 |
| May 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 131.51 | 3.64% | 10 |
| May 14, 2026 | 136.00 | 136.00 | 130.26 | 130.26 | 126.89 | -5.59% | 111 |
| May 11, 2026 | 137.97 | 137.97 | 137.97 | 137.97 | 134.40 | -2.75% | 20 |
| May 7, 2026 | 136.88 | 141.87 | 136.88 | 141.87 | 138.21 | -2.88% | 50 |
| May 6, 2026 | 146.08 | 146.08 | 146.08 | 146.08 | 142.30 | 0.05% | 1 |
| May 5, 2026 | 138.96 | 146.01 | 137.34 | 146.01 | 142.24 | 11.29% | 31 |
| May 4, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 127.81 | -3.13% | 1 |
| Apr 30, 2026 | 128.00 | 135.44 | 128.00 | 135.44 | 131.94 | -0.16% | 16 |
| Apr 27, 2026 | 136.51 | 136.52 | 135.65 | 135.65 | 132.14 | 2.01% | 62 |
| Apr 24, 2026 | 136.95 | 136.95 | 131.12 | 132.98 | 129.54 | -2.04% | 65 |
| Apr 23, 2026 | 136.00 | 136.00 | 135.75 | 135.75 | 132.24 | -0.36% | 200 |
| Apr 21, 2026 | 139.00 | 139.00 | 136.24 | 136.24 | 132.72 | -2.25% | 390 |
| Apr 20, 2026 | 139.38 | 139.38 | 139.38 | 139.38 | 135.78 | 1.74% | 10 |
| Apr 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 133.46 | -2.14% | 1 |
| Apr 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 136.38 | -2.10% | 40 |
| Apr 14, 2026 | 130.17 | 143.00 | 130.17 | 143.00 | 139.30 | -0.29% | 61 |
| Apr 13, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 139.71 | 2.36% | 14 |
| Apr 10, 2026 | 137.00 | 140.11 | 137.00 | 140.11 | 136.49 | -5.31% | 12 |
| Apr 9, 2026 | 140.03 | 147.96 | 140.03 | 147.96 | 144.14 | 9.17% | 19 |
| Apr 8, 2026 | 135.53 | 135.53 | 135.53 | 135.53 | 132.03 | 0.39% | 1 |
| Apr 6, 2026 | 140.03 | 140.03 | 135.00 | 135.00 | 131.51 | -1.46% | 3 |
| Mar 31, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 133.46 | 1.72% | 200 |
| Mar 30, 2026 | 131.60 | 134.68 | 131.60 | 134.68 | 131.20 | -3.70% | 250 |
| Mar 27, 2026 | 138.00 | 139.86 | 138.00 | 139.86 | 136.25 | -7.38% | 85 |
| Mar 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 147.10 | -6.72% | 216 |
| Mar 23, 2026 | 161.88 | 161.88 | 161.88 | 161.88 | 157.70 | -5.29% | 2 |
| Mar 20, 2026 | 164.45 | 170.92 | 164.45 | 170.92 | 166.50 | -5.05% | 212 |
| Mar 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 175.35 | 2.69% | 13 |
| Mar 17, 2026 | 174.00 | 175.29 | 174.00 | 175.29 | 170.76 | -0.93% | 155 |
| Mar 16, 2026 | 167.00 | 176.93 | 167.00 | 176.93 | 172.36 | 7.29% | 241 |
| Mar 13, 2026 | 165.00 | 168.00 | 164.91 | 164.91 | 160.64 | 9.21% | 235 |
| Mar 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 147.10 | -3.48% | 10 |
| Mar 6, 2026 | 163.85 | 163.85 | 156.45 | 156.45 | 152.41 | -5.78% | 220 |
| Mar 5, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 161.76 | 1.75% | 2 |
| Mar 4, 2026 | 164.69 | 165.74 | 163.20 | 163.20 | 158.98 | -1.29% | 34 |
| Mar 3, 2026 | 165.00 | 165.34 | 159.93 | 165.34 | 161.07 | 3.38% | 557 |
| Mar 2, 2026 | 158.00 | 164.00 | 158.00 | 159.94 | 155.80 | 2.30% | 261 |
| Feb 27, 2026 | 156.09 | 156.34 | 151.79 | 156.34 | 152.30 | 5.64% | 26 |
| Feb 25, 2026 | 155.03 | 155.03 | 147.99 | 147.99 | 144.16 | -1.46% | 91 |
| Feb 24, 2026 | 150.17 | 150.17 | 150.17 | 150.17 | 146.29 | -1.21% | 10 |
| Feb 23, 2026 | 152.01 | 152.01 | 152.01 | 152.01 | 148.08 | 4.14% | 25 |
| Feb 20, 2026 | 145.97 | 145.97 | 145.97 | 145.97 | 142.20 | -3.27% | 50 |
| Feb 19, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 147.00 | 7.02% | 1 |
| Feb 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 137.36 | - | 100 |
| Feb 17, 2026 | 136.00 | 141.32 | 136.00 | 141.00 | 137.36 | -1.35% | 514 |
| Feb 12, 2026 | 142.93 | 142.93 | 142.93 | 142.93 | 139.23 | 5.16% | 1 |