Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS
· Delayed Price · Currency is USD
78.75
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 90.15 | 91.15 | 90.15 | 91.15 | 91.15 | 1.64% | 394 |
| Sep 25, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.86% | 111 |
| Sep 24, 2024 | 87.16 | 88.92 | 87.16 | 88.92 | 88.92 | 5.20% | 715 |
| Sep 23, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 2.85% | 117 |
| Sep 20, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - | 16 |
| Sep 19, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.96% | 247 |
| Sep 18, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 5.34% | 375 |
| Sep 17, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 153 |
| Sep 16, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 32 |
| Sep 13, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 9 |
| Sep 12, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - | 1 |
| Sep 11, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 5.04% | 155 |
| Sep 10, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 41 |
| Sep 9, 2024 | 74.19 | 74.19 | 73.57 | 73.57 | 73.57 | -3.20% | 342 |
| Sep 6, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.58% | 4,482 |
| Sep 5, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 24 |
| Sep 4, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 24 |
| Sep 3, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.44% | 420 |
| Aug 30, 2024 | 82.35 | 82.35 | 80.00 | 80.00 | 80.00 | -1.95% | 2,360 |
| Aug 29, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 1.37% | 137 |
| Aug 28, 2024 | 81.39 | 81.39 | 80.48 | 80.48 | 80.48 | -4.28% | 341 |
| Aug 27, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - | 14 |
| Aug 26, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - | 9 |
| Aug 23, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.70% | 905 |
| Aug 22, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 8 |
| Aug 21, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.52% | 365 |
| Aug 20, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - | 8 |
| Aug 19, 2024 | 80.97 | 82.25 | 80.97 | 82.25 | 82.25 | 0.33% | 824 |
| Aug 16, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - | 22 |
| Aug 15, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -4.69% | 306 |
| Aug 14, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - | 8 |
| Aug 13, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - | - |
| Aug 12, 2024 | 87.17 | 87.81 | 86.01 | 86.01 | 86.01 | 0.26% | 602 |
| Aug 9, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 2.13% | 180 |
| Aug 8, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.04% | 113 |
| Aug 7, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - | 1 |
| Aug 6, 2024 | 84.50 | 84.50 | 83.97 | 83.97 | 83.97 | -3.50% | 4,620 |
| Aug 5, 2024 | 87.17 | 87.17 | 82.14 | 87.02 | 87.02 | 2.11% | 806 |
| Aug 2, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - | - |
| Aug 1, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - | 14 |