Hapag-Lloyd Aktiengesellschaft (HPGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 80.69 | 81.25 | 78.59 | 78.59 | 78.59 | 8,361 |
| 02 May 2024 | 85.00 | 85.00 | 80.77 | 81.27 | 81.27 | 5,900 |
| 02 May 2024 | 4.963 Dividend | |||||
| 01 May 2024 | 91.96 | 96.61 | 91.96 | 95.90 | 90.94 | 9,300 |
| 30 Apr 2024 | 89.20 | 91.36 | 89.20 | 91.36 | 86.63 | 500 |
| 29 Apr 2024 | 91.96 | 91.96 | 90.00 | 90.00 | 85.34 | 900 |
| 26 Apr 2024 | 92.00 | 92.59 | 90.50 | 90.50 | 85.82 | 2,200 |
| 25 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 85.34 | 500 |
| 24 Apr 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 84.31 | - |
| 23 Apr 2024 | 88.75 | 89.23 | 88.43 | 88.91 | 84.31 | 1,700 |
| 22 Apr 2024 | 82.72 | 83.61 | 82.51 | 83.61 | 79.28 | 700 |
| 19 Apr 2024 | 80.08 | 80.08 | 78.54 | 78.54 | 74.48 | 600 |
| 18 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 72.30 | 8,000 |
| 17 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 75.89 | 200 |
| 16 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 74.91 | 500 |
| 15 Apr 2024 | 79.65 | 79.65 | 77.14 | 77.14 | 73.15 | 1,400 |
| 12 Apr 2024 | 79.96 | 80.00 | 78.90 | 78.90 | 74.82 | 1,000 |
| 11 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 74.06 | - |
| 10 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 74.06 | 300 |
| 09 Apr 2024 | 78.71 | 78.71 | 78.10 | 78.10 | 74.06 | 1,200 |
| 08 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 72.30 | - |
| 05 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 72.30 | 300 |
| 04 Apr 2024 | 75.00 | 77.90 | 75.00 | 77.90 | 73.87 | 400 |
| 03 Apr 2024 | 72.15 | 76.47 | 72.15 | 76.47 | 72.52 | 2,100 |
| 02 Apr 2024 | 75.24 | 75.79 | 75.24 | 75.79 | 71.87 | 700 |
| 01 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 73.76 | 300 |
| 28 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.17 | 700 |
| 27 Mar 2024 | 72.96 | 72.96 | 72.46 | 72.46 | 68.71 | 500 |
| 26 Mar 2024 | 67.70 | 70.01 | 67.70 | 70.01 | 66.39 | 900 |
| 25 Mar 2024 | 67.00 | 68.60 | 67.00 | 67.00 | 63.53 | 800 |
| 22 Mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 64.22 | 300 |
| 21 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 63.67 | - |
| 20 Mar 2024 | 65.25 | 67.15 | 65.25 | 67.15 | 63.67 | 1,300 |
| 19 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.49 | 500 |
| 18 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.56 | 600 |
| 15 Mar 2024 | 68.40 | 68.40 | 68.00 | 68.00 | 64.48 | 2,100 |
| 14 Mar 2024 | 71.21 | 71.21 | 62.00 | 62.45 | 59.22 | 6,500 |
| 13 Mar 2024 | 76.00 | 76.00 | 73.80 | 74.76 | 70.89 | 900 |
| 12 Mar 2024 | 74.00 | 74.00 | 73.16 | 73.16 | 69.37 | 2,200 |
| 11 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 70.78 | - |
| 08 Mar 2024 | 75.00 | 75.00 | 74.64 | 74.64 | 70.78 | 1,600 |
| 07 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 69.10 | - |
| 06 Mar 2024 | 72.00 | 72.87 | 72.00 | 72.87 | 69.10 | 500 |
| 05 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.22 | 300 |
| 04 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 70.19 | 500 |
| 01 Mar 2024 | 72.08 | 74.02 | 71.00 | 74.02 | 70.19 | 2,600 |
| 29 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 69.22 | 100 |
| 28 Feb 2024 | 71.82 | 71.82 | 71.50 | 71.50 | 67.80 | 500 |
| 27 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 69.30 | - |
| 26 Feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 69.30 | 300 |
| 23 Feb 2024 | 73.00 | 73.99 | 73.00 | 73.99 | 70.16 | 400 |
| 22 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 70.04 | 400 |
| 21 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 68.75 | 1,600 |
| 20 Feb 2024 | 71.70 | 72.63 | 71.70 | 72.63 | 68.87 | 600 |
| 16 Feb 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 66.97 | 1,500 |
| 15 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 67.74 | 700 |
| 14 Feb 2024 | 70.14 | 70.14 | 70.11 | 70.11 | 66.49 | 300 |
| 13 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.27 | - |
| 12 Feb 2024 | 70.40 | 72.00 | 70.40 | 72.00 | 68.27 | 400 |
| 09 Feb 2024 | 70.08 | 70.08 | 69.49 | 69.49 | 65.89 | 1,600 |
| 08 Feb 2024 | 68.50 | 70.20 | 68.50 | 69.14 | 65.57 | 7,400 |
| 07 Feb 2024 | 76.80 | 77.00 | 76.68 | 76.68 | 72.71 | 800 |
| 06 Feb 2024 | 76.78 | 76.83 | 76.19 | 76.79 | 72.81 | 1,100 |
| 05 Feb 2024 | 76.33 | 77.35 | 76.06 | 77.35 | 73.35 | 1,200 |
| 02 Feb 2024 | 74.00 | 74.20 | 73.31 | 73.31 | 69.52 | 1,000 |
| 01 Feb 2024 | 76.71 | 76.71 | 73.16 | 74.11 | 70.27 | 5,000 |
| 31 Jan 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 72.45 | - |
| 30 Jan 2024 | 79.08 | 79.08 | 75.41 | 76.41 | 72.45 | 6,100 |
| 29 Jan 2024 | 83.37 | 85.03 | 83.37 | 85.03 | 80.62 | 2,400 |
| 26 Jan 2024 | 83.75 | 83.75 | 83.56 | 83.56 | 79.24 | 1,700 |
| 25 Jan 2024 | 85.00 | 85.00 | 82.94 | 82.94 | 78.65 | 2,200 |
| 24 Jan 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 79.39 | - |
| 23 Jan 2024 | 83.00 | 83.72 | 83.00 | 83.72 | 79.39 | 2,800 |
| 22 Jan 2024 | 83.41 | 84.90 | 83.33 | 83.36 | 79.05 | 6,700 |
| 19 Jan 2024 | 81.90 | 83.89 | 81.90 | 83.89 | 79.55 | 2,300 |
| 18 Jan 2024 | 83.00 | 84.67 | 83.00 | 84.67 | 80.29 | 600 |
| 17 Jan 2024 | 86.32 | 86.32 | 84.39 | 85.49 | 81.06 | 3,200 |
| 16 Jan 2024 | 87.59 | 88.78 | 86.86 | 88.78 | 84.19 | 1,100 |
| 12 Jan 2024 | 87.98 | 87.98 | 86.10 | 87.85 | 83.30 | 8,000 |
| 11 Jan 2024 | 85.15 | 89.63 | 85.15 | 89.63 | 84.99 | 800 |
| 10 Jan 2024 | 82.66 | 84.09 | 82.66 | 84.09 | 79.74 | 1,600 |
| 09 Jan 2024 | 85.29 | 85.29 | 84.59 | 84.86 | 80.47 | 800 |
| 08 Jan 2024 | 87.17 | 87.25 | 84.06 | 85.20 | 80.79 | 5,000 |
| 05 Jan 2024 | 90.32 | 93.99 | 88.64 | 93.99 | 89.13 | 13,200 |
| 04 Jan 2024 | 90.00 | 94.50 | 90.00 | 93.09 | 88.27 | 5,600 |
| 03 Jan 2024 | 81.67 | 82.45 | 79.00 | 82.38 | 78.12 | 3,900 |
| 02 Jan 2024 | 78.53 | 78.53 | 78.32 | 78.33 | 74.28 | 2,000 |
| 29 Dec 2023 | 75.00 | 76.50 | 74.49 | 74.49 | 70.64 | 500 |
| 28 Dec 2023 | 75.00 | 75.00 | 72.20 | 74.50 | 70.64 | 900 |
| 27 Dec 2023 | 77.90 | 77.90 | 76.00 | 76.79 | 72.82 | 1,300 |
| 26 Dec 2023 | 80.02 | 80.56 | 78.40 | 79.00 | 74.91 | 10,300 |
| 22 Dec 2023 | 80.50 | 82.63 | 80.00 | 82.38 | 78.12 | 6,500 |
| 21 Dec 2023 | 79.79 | 81.09 | 78.00 | 79.81 | 75.68 | 4,400 |
| 20 Dec 2023 | 76.30 | 77.15 | 75.00 | 75.44 | 71.54 | 2,600 |
| 19 Dec 2023 | 74.00 | 74.00 | 72.82 | 74.00 | 70.17 | 1,900 |
| 18 Dec 2023 | 72.76 | 76.21 | 72.76 | 75.41 | 71.51 | 2,700 |
| 15 Dec 2023 | 64.90 | 69.55 | 64.90 | 68.89 | 65.32 | 5,500 |
| 14 Dec 2023 | 58.79 | 59.97 | 58.79 | 59.97 | 56.87 | 200 |
| 13 Dec 2023 | 56.34 | 56.35 | 56.34 | 56.35 | 53.43 | 800 |
| 12 Dec 2023 | 59.00 | 59.00 | 56.27 | 56.27 | 53.36 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.