Hapag-Lloyd Aktiengesellschaft (HPGLY)
OTCMKTS · Delayed Price · Currency is USD
73.65
-6.23 (-7.80%)
Sep 2, 2026, 12:04 PM EST
HPGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -3.01% | 120 |
| Aug 25, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -1.88% | 189 |
| Aug 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.92% | 318 |
| Aug 21, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 78.70 | -0.38% | 2,727 |
| Aug 19, 2026 | 78.00 | 79.00 | 77.66 | 79.00 | 79.00 | 2.17% | 4,045 |
| Aug 18, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - | 136 |
| Aug 17, 2026 | 77.50 | 77.50 | 75.29 | 77.32 | 77.32 | 1.74% | 21,770 |
| Aug 14, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 4.83% | 2,617 |
| Aug 13, 2026 | 72.10 | 72.50 | 70.99 | 72.50 | 72.50 | 3.87% | 717 |
| Aug 11, 2026 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | -1.76% | 200 |
| Aug 10, 2026 | 70.50 | 71.05 | 70.50 | 71.05 | 71.05 | -2.00% | 1,208 |
| Aug 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 103 |
| Aug 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 689 |
| Jul 31, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | 0.69% | 206 |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.52% | 202 |
| Jul 27, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -3.51% | 217 |
| Jul 24, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 1.38% | 1,012 |
| Jul 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 186 |
| Jul 14, 2026 | 71.60 | 72.50 | 71.60 | 72.50 | 72.50 | 2.84% | 736 |
| Jul 13, 2026 | 66.96 | 70.60 | 66.96 | 70.50 | 70.50 | 9.59% | 2,188 |
| Jul 10, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -5.30% | 515 |
| Jul 9, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 5.30% | 265 |
| Jul 8, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 1.77% | 567 |
| Jul 6, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -4.81% | 260 |
| Jul 2, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 5.20% | 2,219 |
| Jun 30, 2026 | 63.57 | 63.57 | 63.30 | 63.30 | 63.30 | -0.42% | 747 |
| Jun 29, 2026 | 63.57 | 63.60 | 63.57 | 63.57 | 63.57 | -2.20% | 3,358 |
| Jun 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.05% | 917 |
| Jun 18, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.05% | 287 |
| Jun 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.72% | 141 |
| Jun 10, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - | 2,097 |
| Jun 5, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.47% | 500 |
| Jun 4, 2026 | 66.51 | 67.83 | 66.51 | 67.83 | 67.83 | 1.78% | 3,202 |
| Jun 1, 2026 | 65.65 | 66.69 | 65.65 | 66.64 | 66.64 | 4.85% | 2,787 |
| May 28, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -2.11% | 140 |
| May 27, 2026 | 64.84 | 64.93 | 64.84 | 64.93 | 64.93 | -1.74% | 1,650 |
| May 26, 2026 | 65.63 | 66.08 | 65.63 | 66.08 | 66.08 | 1.90% | 431 |
| May 22, 2026 | 64.90 | 64.90 | 64.85 | 64.85 | 64.85 | -1.71% | 1,554 |
| May 19, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 65.98 | -4.10% | 107 |
| May 18, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 68.80 | 3.18% | 2,203 |
| May 12, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 66.68 | -0.13% | 213 |
| May 7, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 66.77 | -0.09% | 704 |
| May 6, 2026 | 71.16 | 71.16 | 68.07 | 68.07 | 66.83 | -0.02% | 1,197 |
| May 5, 2026 | 68.16 | 68.16 | 68.06 | 68.09 | 66.85 | 6.37% | 2,526 |
| May 1, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 62.84 | 0.05% | 582 |
| Apr 30, 2026 | 64.44 | 65.00 | 63.98 | 63.98 | 62.81 | -0.03% | 561 |
| Apr 29, 2026 | 64.65 | 64.88 | 64.00 | 64.00 | 62.83 | -2.10% | 3,922 |
| Apr 28, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 64.18 | -0.95% | 332 |
| Apr 27, 2026 | 65.19 | 66.00 | 64.88 | 66.00 | 64.80 | -0.38% | 1,698 |
| Apr 24, 2026 | 65.93 | 66.29 | 64.60 | 66.26 | 65.05 | -1.99% | 3,122 |