Hapag-Lloyd Aktiengesellschaft (HLAGF)
OTCMKTS · Delayed Price · Currency is USD
142.89
-1.91 (-1.32%)
Nov 9, 2026, 9:57 AM EST
HLAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 141.73 | 142.89 | 141.73 | 142.89 | 142.89 | -1.32% | 18 |
| Oct 30, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.82% | 55 |
| Oct 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.13% | 50 |
| Oct 28, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.31% | 22 |
| Oct 19, 2026 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | 1.55% | 3 |
| Oct 15, 2026 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | -7.00% | 15 |
| Oct 14, 2026 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | 1.54% | 4 |
| Oct 12, 2026 | 149.27 | 162.57 | 149.27 | 151.98 | 151.98 | 0.04% | 36 |
| Oct 9, 2026 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | 0.23% | 2 |
| Oct 8, 2026 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | -1.90% | 5 |
| Oct 6, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.37% | 40 |
| Oct 2, 2026 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | 2.92% | 154 |
| Sep 28, 2026 | 155.00 | 155.00 | 149.52 | 152.20 | 152.20 | -0.68% | 75 |
| Sep 24, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -0.97% | 100 |
| Sep 21, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0.01% | 10 |
| Sep 17, 2026 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | -1.73% | 20 |
| Sep 14, 2026 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 2.85% | 50 |
| Sep 11, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -3.49% | 50 |
| Sep 10, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 1.70% | 30 |
| Sep 8, 2026 | 166.22 | 166.22 | 156.00 | 156.00 | 156.00 | 7.71% | 32 |
| Sep 2, 2026 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | -6.90% | 100 |
| Aug 27, 2026 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | -3.94% | 2 |
| Aug 24, 2026 | 163.00 | 163.00 | 161.93 | 161.93 | 161.93 | 7.73% | 110 |
| Aug 19, 2026 | 158.00 | 158.00 | 150.32 | 150.32 | 150.32 | -1.13% | 104 |
| Aug 17, 2026 | 154.00 | 154.00 | 152.04 | 152.04 | 152.04 | -1.15% | 99 |
| Aug 13, 2026 | 143.24 | 153.81 | 143.24 | 153.81 | 153.81 | 10.73% | 31 |
| Aug 5, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -2.38% | 5 |
| Jul 31, 2026 | 145.45 | 145.45 | 142.29 | 142.29 | 142.29 | -7.91% | 85 |
| Jul 24, 2026 | 146.00 | 154.51 | 146.00 | 154.51 | 154.51 | 8.09% | 175 |
| Jul 15, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 3.15% | 50 |
| Jul 14, 2026 | 140.17 | 147.03 | 138.58 | 138.58 | 138.58 | 0.35% | 235 |
| Jul 13, 2026 | 130.41 | 138.09 | 130.41 | 138.09 | 138.09 | 6.22% | 253 |
| Jul 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.31% | 60 |
| Jul 1, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -0.31% | 30 |
| Jun 30, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.31% | 15 |
| Jun 22, 2026 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | -6.08% | 35 |
| Jun 18, 2026 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | -2.98% | 1 |
| Jun 15, 2026 | 133.91 | 138.09 | 133.91 | 138.09 | 138.09 | 0.04% | 11 |
| Jun 11, 2026 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 4.68% | 1 |
| Jun 10, 2026 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | -0.60% | 50 |
| Jun 9, 2026 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | -1.43% | 50 |
| Jun 8, 2026 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | -1.65% | 29 |
| Jun 4, 2026 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | 4.41% | 18 |
| Jun 2, 2026 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | -1.59% | 10 |
| 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 |