Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS
· Delayed Price · Currency is USD
79.21
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - | 13 |
| Apr 24, 2025 | 77.59 | 79.21 | 77.59 | 79.21 | 79.21 | 3.47% | 414 |
| Apr 23, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.04% | 3,208 |
| Apr 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.42% | 273 |
| Apr 21, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 3.29% | 106 |
| Apr 17, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -3.07% | 4,681 |
| Apr 16, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - | - |
| Apr 15, 2025 | 76.30 | 76.81 | 76.30 | 76.81 | 76.81 | 1.07% | 1,604 |
| Apr 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 4.11% | 393 |
| Apr 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.64% | 167 |
| Apr 10, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 6.14% | 200 |
| Apr 9, 2025 | 64.20 | 68.66 | 64.20 | 65.10 | 65.10 | -4.63% | 7,403 |
| Apr 8, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - | 19 |
| Apr 7, 2025 | 66.00 | 68.26 | 66.00 | 68.26 | 68.26 | -8.99% | 718 |
| Apr 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 163 |
| Apr 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 180 |
| Apr 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Apr 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 4 |
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -6.13% | 266 |
| 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 |