Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS
· Delayed Price · Currency is USD
76.51
-3.39 (-4.24%)
Mar 31, 2025, 9:57 AM EST
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | -6.13% | 50 |
| Mar 28, 2025 | 79.57 | 79.90 | 79.57 | 79.90 | 79.90 | 1.14% | 230 |
| Mar 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 24 |
| Mar 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 93 |
| Mar 25, 2025 | 76.57 | 79.00 | 76.57 | 79.00 | 79.00 | 2.69% | 205 |
| Mar 24, 2025 | 72.85 | 76.93 | 72.85 | 76.93 | 76.93 | 4.27% | 474 |
| Mar 21, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - | 11 |
| Mar 20, 2025 | 72.61 | 73.78 | 72.61 | 73.78 | 73.78 | -9.03% | 461 |
| Mar 19, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 6.45% | 103 |
| Mar 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - | - |
| Mar 17, 2025 | 75.42 | 76.19 | 75.42 | 76.19 | 76.19 | 0.62% | 445 |
| Mar 14, 2025 | 75.51 | 75.77 | 75.51 | 75.72 | 75.72 | -4.09% | 1,357 |
| Mar 13, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | - |
| Mar 12, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | 65 |
| Mar 11, 2025 | 80.15 | 80.15 | 78.95 | 78.95 | 78.95 | -3.08% | 312 |
| Mar 10, 2025 | 81.47 | 81.47 | 81.46 | 81.46 | 81.46 | 6.53% | 1,138 |
| Mar 7, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - | 14 |
| Mar 6, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - | - |
| Mar 5, 2025 | 77.42 | 77.42 | 76.47 | 76.47 | 76.47 | -3.19% | 959 |
| Mar 4, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - | 26 |
| Mar 3, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - | 5 |
| Feb 28, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - | - |
| Feb 27, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - | 31 |
| Feb 26, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.01% | 106 |
| Feb 25, 2025 | 80.18 | 80.18 | 78.20 | 78.20 | 78.20 | 1.23% | 898 |
| Feb 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - | 90 |
| Feb 21, 2025 | 78.91 | 78.91 | 77.25 | 77.25 | 77.25 | -2.09% | 480 |
| Feb 20, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 2 |
| Feb 19, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 1 |
| Feb 18, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.38% | 115 |
| Feb 14, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 16 |
| Feb 13, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - | 127 |
| Feb 12, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 5.60% | 105 |
| Feb 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 96 |
| Feb 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 69 |
| Feb 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.09% | 235 |
| Feb 6, 2025 | 72.73 | 72.75 | 72.73 | 72.75 | 72.75 | 4.78% | 662 |
| Feb 5, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - | 30 |
| Feb 4, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - | 36 |
| Feb 3, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.70% | 136 |
| Jan 31, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - | 64 |
| Jan 30, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - | 551 |
| Jan 29, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - | 3 |
| Jan 28, 2025 | 71.00 | 71.00 | 69.92 | 69.92 | 69.92 | -0.82% | 368 |
| Jan 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 5 |
| Jan 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 128 |
| Jan 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 21 |
| Jan 22, 2025 | 69.80 | 70.50 | 69.53 | 70.50 | 70.50 | -5.38% | 898 |
| Jan 21, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - | 44 |
| Jan 17, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - | 174 |