Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS · Delayed Price · Currency is USD
88.61
-1.89 (-2.09%)
Mar 19, 2026, 11:38 AM EST
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 87.92 | 88.61 | 87.92 | 88.61 | - | -2.09% | 18 |
| Mar 18, 2026 | 90.58 | 90.58 | 90.50 | 90.50 | 90.50 | 6.40% | 849 |
| Mar 17, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 14.34% | 321 |
| Feb 26, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 0.20% | 915 |
| Feb 25, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.75% | 213 |
| Feb 23, 2026 | 73.02 | 73.69 | 73.02 | 73.69 | 73.69 | 0.26% | 968 |
| Feb 20, 2026 | 72.82 | 74.48 | 72.82 | 73.50 | 73.50 | 1.32% | 770 |
| Feb 19, 2026 | 71.22 | 72.54 | 70.94 | 72.54 | 72.54 | 3.63% | 2,340 |
| Feb 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.12% | 393 |
| Feb 17, 2026 | 66.65 | 69.25 | 66.65 | 68.55 | 68.55 | -1.65% | 1,710 |
| Feb 12, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.01% | 101 |
| Feb 6, 2026 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -1.34% | 116 |
| Feb 3, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -3.21% | 186 |
| Jan 29, 2026 | 72.80 | 73.48 | 72.80 | 73.00 | 73.00 | 4.55% | 508 |
| Jan 26, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.53% | 198 |
| Jan 23, 2026 | 69.71 | 69.71 | 69.45 | 69.45 | 69.45 | -0.27% | 319 |
| Jan 22, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.56% | 296 |
| Jan 20, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.47% | 145 |
| Jan 16, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -2.79% | 142 |
| Jan 15, 2026 | 71.33 | 71.33 | 71.00 | 71.00 | 71.00 | -6.01% | 450 |
| Jan 12, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 10.99% | 123 |
| Dec 30, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.64% | 341 |
| Dec 26, 2025 | 65.93 | 67.63 | 65.93 | 67.63 | 67.63 | -0.54% | 428 |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.09% | 548 |
| Dec 19, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -6.29% | 381 |
| Dec 15, 2025 | 73.02 | 73.02 | 72.50 | 72.50 | 72.50 | 0.33% | 267 |
| Dec 11, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 3.24% | 410 |
| Dec 9, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 6.63% | 552 |
| Dec 3, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -2.16% | 109 |
| Nov 28, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 3.21% | 3,442 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.75% | 201 |
| Nov 14, 2025 | 65.06 | 67.54 | 65.06 | 67.54 | 67.54 | -0.29% | 481 |
| Nov 13, 2025 | 65.50 | 67.73 | 65.50 | 67.73 | 67.73 | -0.10% | 3,278 |
| Nov 11, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.04% | 144 |
| Nov 4, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -4.06% | 103 |
| Nov 3, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -2.86% | 128 |
| Oct 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.80% | 107 |
| Oct 28, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - | 150 |
| Oct 27, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 3.69% | 510 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.20% | 265 |
| Oct 15, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 2.48% | 486 |
| Oct 14, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - | 150 |
| Oct 10, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -2.60% | 158 |
| Oct 9, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -1.10% | 319 |
| Oct 3, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.63% | 1,477 |
| Oct 2, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 3.81% | 146 |
| Sep 30, 2025 | 66.00 | 66.00 | 65.78 | 65.78 | 65.78 | -1.82% | 1,925 |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 108 |
| Sep 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.09% | 260 |
| Sep 25, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -2.26% | 526 |