Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS
· Delayed Price · Currency is USD
92.40
0.00 (0.00%)
May 22, 2025, 4:00 PM EDT
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 92.40 | 92.40 | 92.00 | 92.40 | 92.40 | 2.52% | 609 |
| May 20, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - | 2 |
| May 19, 2025 | 90.89 | 90.89 | 90.13 | 90.13 | 90.13 | -4.39% | 408 |
| May 16, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 2.51% | 115 |
| May 15, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - | 903 |
| May 14, 2025 | 90.00 | 93.27 | 90.00 | 91.96 | 91.96 | 12.17% | 1,688 |
| May 13, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 2.48% | 192 |
| May 12, 2025 | 79.94 | 80.00 | 79.94 | 80.00 | 80.00 | 11.98% | 379 |
| May 9, 2025 | 73.06 | 73.06 | 71.44 | 71.44 | 71.44 | -2.74% | 1,014 |
| May 8, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 2.01% | 122 |
| May 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -7.24% | 145 |
| May 6, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - | - |
| May 5, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - | 17 |
| May 2, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 73.24 | - | 2 |
| May 1, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 73.24 | - | 13 |
| Apr 30, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 73.24 | -0.01% | 220 |
| Apr 29, 2025 | 77.69 | 77.69 | 76.32 | 77.63 | 73.25 | -1.99% | 420 |
| Apr 28, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 74.74 | - | - |
| Apr 25, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 74.74 | - | 13 |
| Apr 24, 2025 | 77.59 | 79.21 | 77.59 | 79.21 | 74.74 | 3.47% | 414 |
| Apr 23, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 72.23 | -0.04% | 3,208 |
| Apr 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 72.26 | -0.42% | 273 |
| Apr 21, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 72.56 | 3.29% | 106 |
| Apr 17, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 70.25 | -3.07% | 4,681 |
| Apr 16, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 72.48 | - | - |
| Apr 15, 2025 | 76.30 | 76.81 | 76.30 | 76.81 | 72.48 | 1.07% | 1,604 |
| Apr 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 71.71 | 4.11% | 393 |
| Apr 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 68.88 | 5.64% | 167 |
| Apr 10, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 65.20 | 6.14% | 200 |
| Apr 9, 2025 | 64.20 | 68.66 | 64.20 | 65.10 | 61.43 | -4.63% | 7,403 |
| Apr 8, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 64.41 | - | 19 |
| Apr 7, 2025 | 66.00 | 68.26 | 66.00 | 68.26 | 64.41 | -8.99% | 718 |
| Apr 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.77 | - | 163 |
| Apr 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.77 | - | 180 |
| Apr 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.77 | - | 1 |
| Apr 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.77 | - | 4 |
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.77 | -6.13% | 266 |
| Mar 28, 2025 | 79.57 | 79.90 | 79.57 | 79.90 | 75.39 | 1.14% | 230 |
| Mar 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 74.54 | - | 24 |
| Mar 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 74.54 | - | 93 |
| Mar 25, 2025 | 76.57 | 79.00 | 76.57 | 79.00 | 74.54 | 2.69% | 205 |
| Mar 24, 2025 | 72.85 | 76.93 | 72.85 | 76.93 | 72.59 | 4.27% | 474 |
| Mar 21, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 69.62 | - | 11 |
| Mar 20, 2025 | 72.61 | 73.78 | 72.61 | 73.78 | 69.62 | -9.03% | 461 |
| Mar 19, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 76.53 | 6.45% | 103 |
| Mar 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 71.89 | - | - |
| Mar 17, 2025 | 75.42 | 76.19 | 75.42 | 76.19 | 71.89 | 0.62% | 445 |
| Mar 14, 2025 | 75.51 | 75.77 | 75.51 | 75.72 | 71.45 | -4.09% | 1,357 |
| Mar 13, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 74.50 | - | - |
| Mar 12, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 74.50 | - | 65 |