Hapag-Llyod Ag (OP: HPGLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 375 | +4.13(+5.34%) |
| Sep 11, 2024 | 77.27 | 153 | +3.70(+5.04%) | |||
| Sep 09, 2024 | 73.56 | 41 | -2.44(-3.20%) | |||
| Sep 06, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 4,482 | -3.65(-4.58%) |
| Sep 03, 2024 | 79.65 | 24 | -0.35(-0.44%) | |||
| Aug 30, 2024 | 80.00 | 82.35 | 80.00 | 80.00 | 2,360 | -1.59(-1.95%) |
| Aug 29, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 137 | +1.11(+1.37%) |
| Aug 28, 2024 | 81.39 | 81.39 | 80.48 | 80.48 | 341 | -3.60(-4.28%) |
| Aug 23, 2024 | 84.08 | 14 | +0.58(+0.70%) | |||
| Aug 21, 2024 | 83.50 | 8 | +1.25(+1.52%) | |||
| Aug 19, 2024 | 82.25 | 8 | +0.27(+0.33%) | |||
| Aug 15, 2024 | 81.98 | 22 | -4.03(-4.69%) | |||
| Aug 12, 2024 | 86.01 | 8 | +0.22(+0.26%) | |||
| Aug 09, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 180 | +1.79(+2.13%) |
| Aug 08, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 113 | +0.03(+0.04%) |
| Aug 06, 2024 | 83.97 | 1 | -3.05(-3.50%) | |||
| Aug 05, 2024 | 87.17 | 87.17 | 82.14 | 87.02 | 806 | +1.80(+2.11%) |
| Jul 30, 2024 | 85.22 | 0 | +1.22(+1.45%) | |||
| Jul 24, 2024 | 84.00 | 100 | -1.00(-1.18%) | |||
| Jul 22, 2024 | 85.00 | 108 | +2.12(+2.56%) | |||
| Jul 19, 2024 | 81.63 | 83.00 | 81.36 | 82.88 | 9,944 | -2.00(-2.36%) |
| Jul 18, 2024 | 83.15 | 84.88 | 83.15 | 84.88 | 521 | +2.38(+2.89%) |
| Jul 16, 2024 | 82.50 | 73 | +2.39(+2.98%) | |||
| Jul 15, 2024 | 80.15 | 80.15 | 80.11 | 80.11 | 1,033 | -0.94(-1.16%) |
| Jul 12, 2024 | 82.01 | 83.97 | 81.01 | 81.05 | 5,378 | -7.00(-7.95%) |
| Jul 10, 2024 | 88.05 | 42 | +0.05(+0.06%) | |||
| Jul 09, 2024 | 83.61 | 88.00 | 83.61 | 88.00 | 4,369 | -1.00(-1.12%) |
| Jul 05, 2024 | 89.00 | 188 | -6.50(-6.81%) | |||
| Jul 03, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 369 | +4.63(+5.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.