Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS · Delayed Price · Currency is USD
69.05
-2.15 (-3.02%)
Sep 19, 2025, 3:39 PM EDT
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -3.02% | 124 |
| Sep 18, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 6 |
| Sep 17, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 10 |
| Sep 16, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 30 |
| Sep 15, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 77 |
| Sep 12, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 72 |
| Sep 11, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 10 |
| Sep 10, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Sep 9, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |
| Sep 8, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.45% | 318 |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 16 |
| Sep 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.01% | 1,062 |
| Sep 3, 2025 | 69.12 | 69.51 | 69.00 | 69.51 | 69.51 | -1.89% | 1,347 |
| Sep 2, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | - |
| Aug 29, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.17% | 159 |
| Aug 28, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - | 41 |
| Aug 27, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - | 10 |
| Aug 26, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - | 66 |
| Aug 25, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - | 108 |
| Aug 22, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - | 3 |
| Aug 21, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.07% | 379 |
| Aug 20, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - | 20 |
| Aug 19, 2025 | 70.42 | 70.42 | 69.98 | 69.98 | 69.98 | -1.26% | 914 |
| Aug 18, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -5.24% | 1,410 |
| Aug 15, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 2 |
| Aug 14, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 73 |
| Aug 13, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 13 |
| Aug 12, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 11 |
| Aug 11, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 13 |
| Aug 8, 2025 | 74.90 | 74.90 | 74.79 | 74.79 | 74.79 | -4.22% | 269 |
| Aug 7, 2025 | 74.70 | 78.09 | 74.33 | 78.09 | 78.09 | 6.43% | 747 |
| Aug 6, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 17 |
| Aug 5, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 25 |
| Aug 4, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 75 |
| Aug 1, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 22 |
| Jul 31, 2025 | 73.77 | 73.77 | 73.37 | 73.37 | 73.37 | -2.87% | 737 |
| Jul 30, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.90% | 100 |
| Jul 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 34 |
| Jul 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 111 |
| Jul 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.46% | 236 |
| Jul 22, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 57 |
| Jul 21, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 132 |
| Jul 18, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 2 |
| Jul 17, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 6 |
| Jul 16, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 6 |
| Jul 15, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 9 |
| Jul 14, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -3.77% | 503 |
| Jul 11, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - | 33 |