Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS · Delayed Price · Currency is USD
78.09
+4.72 (6.43%)
Aug 7, 2025, 2:38 PM EDT
HPGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 74.70 | 78.09 | 74.33 | 78.09 | 78.09 | 6.43% | 747 |
| Aug 6, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 17 |
| Aug 5, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 25 |
| Aug 4, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 75 |
| Aug 1, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - | 22 |
| Jul 31, 2025 | 73.77 | 73.77 | 73.37 | 73.37 | 73.37 | -2.87% | 737 |
| Jul 30, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.90% | 100 |
| Jul 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 34 |
| Jul 28, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 111 |
| Jul 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.46% | 236 |
| Jul 22, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 57 |
| Jul 21, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 132 |
| Jul 18, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 2 |
| Jul 17, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 6 |
| Jul 16, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 6 |
| Jul 15, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - | 9 |
| Jul 14, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -3.77% | 503 |
| Jul 11, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - | 33 |
| Jul 10, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - | 17 |
| Jul 9, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 1.29% | 120 |
| Jul 8, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 50 |
| Jul 7, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.04% | 501 |
| Jul 3, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - | 85 |
| Jul 2, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 1.49% | 189 |
| Jul 1, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - | 90 |
| Jun 30, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.97% | 215 |
| Jun 27, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | 42 |
| Jun 26, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.86% | 550 |
| Jun 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 36 |
| Jun 24, 2025 | 73.60 | 75.00 | 73.60 | 74.50 | 74.50 | -4.32% | 2,811 |
| Jun 23, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - | 65 |
| Jun 20, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -4.45% | 118 |
| Jun 18, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - | 7,615 |
| Jun 17, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - | 1 |
| Jun 16, 2025 | 81.58 | 83.34 | 81.49 | 81.49 | 81.49 | -0.83% | 7,536 |
| Jun 13, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - | 17 |
| Jun 12, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - | 50 |
| Jun 11, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.40% | 141 |
| Jun 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 84 |
| Jun 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 16 |
| Jun 6, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 79 |
| Jun 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 14 |
| Jun 4, 2025 | 80.66 | 82.50 | 80.66 | 82.50 | 82.50 | -4.64% | 222 |
| Jun 3, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - | 26 |
| Jun 2, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 6.61% | 129 |
| May 30, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -9.83% | 111 |
| May 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 50 |
| May 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |