Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS
· Delayed Price · Currency is USD
77.25
+2.25 (3.00%)
Feb 21, 2025, 2:39 PM EST
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - | 249 |
| Jan 15, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - | 42 |
| Jan 14, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.37% | 122 |
| Jan 13, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | 43 |
| Jan 10, 2025 | 76.00 | 76.00 | 74.50 | 74.79 | 74.79 | -8.56% | 5,428 |
| Jan 8, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | 9 |
| Jan 7, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | 50 |
| Jan 6, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | 32 |
| Jan 3, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | 60 |
| Jan 2, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 5.15% | 188 |
| Dec 31, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -4.41% | 230 |
| Dec 30, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 4.09% | 228 |
| Dec 27, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -5.08% | 275 |
| Dec 26, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 4.58% | 236 |
| Dec 24, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - | 1 |
| Dec 23, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - | 2 |
| Dec 20, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - | 50 |
| Dec 19, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - | 89 |
| Dec 18, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -3.77% | 167 |
| Dec 17, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - | 37 |
| Dec 16, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - | 32 |
| Dec 13, 2024 | 81.20 | 81.84 | 81.20 | 81.84 | 81.84 | 0.68% | 430 |
| Dec 12, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -2.67% | 100 |
| Dec 11, 2024 | 82.58 | 83.51 | 82.58 | 83.51 | 83.51 | -1.59% | 406 |
| Dec 10, 2024 | 84.87 | 84.87 | 84.86 | 84.86 | 84.86 | -0.15% | 1,354 |
| Dec 9, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.13% | 179 |
| Dec 6, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - | 59 |
| Dec 5, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 4.42% | 115 |
| Dec 4, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 150 |
| Dec 3, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 18 |
| Dec 2, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 81 |
| Nov 29, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.95% | 151 |
| Nov 27, 2024 | 81.00 | 81.00 | 80.74 | 80.74 | 80.74 | -5.18% | 469 |
| Nov 26, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - | 87 |
| Nov 25, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - | 23 |
| Nov 22, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.01% | 307 |
| Nov 21, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.17% | 205 |
| Nov 20, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | 4 |
| Nov 19, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - | 9 |
| Nov 18, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 2.56% | 226 |
| Nov 15, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - | - |
| Nov 14, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - | 51 |
| Nov 13, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - | 23 |
| Nov 12, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -2.39% | 102 |
| Nov 11, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - | 70 |
| Nov 8, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 4.14% | 402 |
| Nov 7, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 13 |
| Nov 6, 2024 | 81.81 | 81.81 | 81.80 | 81.80 | 81.80 | -8.74% | 602 |
| Nov 5, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 55 |
| Nov 4, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 133 |
| Nov 1, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 137 |
| Oct 31, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 1,200 |
| Oct 30, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 92 |
| Oct 29, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - | 32 |
| Oct 28, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -3.59% | 122 |
| Oct 25, 2024 | 93.00 | 93.20 | 92.16 | 92.97 | 92.97 | 4.27% | 19,941 |
| Oct 24, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - | 3 |
| Oct 23, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - | 22 |
| Oct 22, 2024 | 89.73 | 89.82 | 89.16 | 89.16 | 89.16 | 0.36% | 942 |
| Oct 21, 2024 | 88.00 | 89.76 | 88.00 | 88.84 | 88.84 | 11.75% | 5,110 |
| Oct 18, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 35 |
| Oct 17, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 38 |
| Oct 16, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 100 |
| Oct 15, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 5,013 |
| Oct 14, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.66% | 323 |
| Oct 11, 2024 | 79.71 | 79.71 | 78.20 | 78.20 | 78.20 | 2.89% | 655 |
| Oct 10, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 4,093 |
| Oct 9, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.94% | 259 |
| Oct 8, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - | 17 |
| Oct 7, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.86% | 402 |
| Oct 4, 2024 | 79.01 | 79.01 | 76.76 | 77.63 | 77.63 | -15.34% | 1,553 |
| Oct 3, 2024 | 91.00 | 91.70 | 91.00 | 91.70 | 91.70 | 5.52% | 4,135 |
| Oct 2, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 45 |
| Oct 1, 2024 | 85.94 | 87.90 | 84.26 | 86.90 | 86.90 | -4.66% | 8,129 |
| Sep 30, 2024 | 91.25 | 91.25 | 91.15 | 91.15 | 91.15 | - | 279 |
| Sep 27, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - | 28 |