Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hapag-Llyod Ag
(OP:
HPGLY
)
98.37
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
73.00
73.00
73.00
73.00
117
+1.50(+2.10%)
Feb 28, 2024
71.82
71.82
71.50
71.50
549
-1.58(-2.16%)
Feb 26, 2024
73.08
107
-0.91(-1.23%)
Feb 23, 2024
73.00
73.99
73.00
73.99
444
+0.13(+0.18%)
Feb 22, 2024
73.86
73.86
73.86
73.86
373
+1.36(+1.88%)
Feb 21, 2024
72.50
72.50
72.50
72.50
1,605
-0.13(-0.18%)
Feb 20, 2024
71.70
72.63
71.70
72.63
640
+2.00(+2.83%)
Feb 16, 2024
70.63
70.63
70.63
70.63
1,529
-0.81(-1.13%)
Feb 15, 2024
71.44
71.44
71.44
71.44
694
+1.33(+1.89%)
Feb 14, 2024
70.14
70.14
70.11
70.11
280
-1.89(-2.62%)
Feb 12, 2024
72.00
55
+2.51(+3.62%)
Feb 09, 2024
70.08
70.08
69.49
69.49
1,634
+0.34(+0.50%)
Feb 08, 2024
68.50
70.20
68.50
69.14
7,352
-7.53(-9.82%)
Feb 07, 2024
76.80
77.00
76.68
76.68
782
-0.11(-0.14%)
Feb 06, 2024
76.78
76.83
76.19
76.79
1,063
-0.56(-0.73%)
Feb 05, 2024
76.33
77.35
76.06
77.35
1,210
+4.04(+5.51%)
Feb 02, 2024
73.90
74.20
73.31
73.31
1,046
-0.80(-1.08%)
Feb 01, 2024
76.71
76.71
73.16
74.11
4,980
-2.30(-3.01%)
Jan 30, 2024
76.41
130
-8.62(-10.14%)
Jan 29, 2024
83.37
85.02
83.37
85.02
2,434
+1.46(+1.75%)
Jan 26, 2024
83.75
83.75
83.56
83.56
1,653
+0.62(+0.75%)
Jan 25, 2024
85.00
85.00
82.94
82.94
2,152
-0.78(-0.93%)
Jan 23, 2024
83.72
180
+0.36(+0.43%)
Jan 22, 2024
83.33
84.91
83.33
83.36
6,690
-0.53(-0.63%)
Jan 19, 2024
81.90
83.89
81.90
83.89
2,257
-0.78(-0.92%)
Jan 18, 2024
83.00
84.67
83.00
84.67
592
-0.81(-0.95%)
Jan 17, 2024
86.32
86.32
84.39
85.48
3,241
-3.30(-3.71%)
Jan 16, 2024
87.59
88.78
86.86
88.78
1,147
+0.93(+1.06%)
Jan 12, 2024
87.98
87.98
86.10
87.85
8,004
-1.78(-1.99%)
Jan 11, 2024
85.15
89.63
85.15
89.63
811
+5.54(+6.59%)
Jan 10, 2024
82.66
84.09
82.66
84.09
1,643
-0.77(-0.91%)
Jan 09, 2024
85.28
85.29
84.59
84.86
810
-0.34(-0.40%)
Jan 08, 2024
87.17
87.25
84.06
85.20
4,972
-8.79(-9.36%)
Jan 05, 2024
90.32
93.99
88.64
93.99
13,201
+0.90(+0.97%)
Jan 04, 2024
91.81
94.50
90.00
93.09
5,592
+10.71(+13.00%)
Jan 03, 2024
80.00
82.45
79.00
82.38
3,866
+4.05(+5.17%)
Jan 02, 2024
78.53
78.53
78.32
78.33
1,988
+3.84(+5.16%)
Dec 29, 2023
75.00
76.50
74.49
74.49
493
-0.01(-0.01%)
Dec 28, 2023
75.00
75.00
72.20
74.50
946
-2.29(-2.98%)
Dec 27, 2023
77.90
77.90
76.00
76.79
1,266
-2.21(-2.80%)
Dec 26, 2023
80.02
80.56
78.40
79.00
10,315
-3.38(-4.10%)
Dec 22, 2023
80.50
82.63
80.00
82.38
6,497
+2.57(+3.22%)
Dec 21, 2023
79.79
81.09
78.00
79.81
4,417
+4.37(+5.79%)
Dec 20, 2023
76.30
77.15
75.00
75.44
2,609
+1.44(+1.95%)
Dec 19, 2023
74.00
74.00
72.82
74.00
1,903
-1.41(-1.87%)
Dec 18, 2023
72.76
76.21
72.76
75.41
2,666
+6.53(+9.47%)
Dec 15, 2023
66.00
69.55
64.90
68.88
5,457
+8.91(+14.86%)
Dec 14, 2023
59.97
59.97
58.79
59.97
238
+3.62(+6.42%)
Dec 13, 2023
56.35
56.35
56.34
56.35
821
+0.08(+0.14%)
Dec 12, 2023
59.00
59.00
56.27
56.27
1,965
-1.67(-2.88%)
Dec 11, 2023
58.06
58.06
57.94
57.94
1,976
-4.07(-6.56%)
Dec 08, 2023
61.64
62.01
61.64
62.01
3,171
+3.11(+5.28%)
Dec 07, 2023
61.97
61.97
58.90
58.90
351
-2.66(-4.32%)
Dec 05, 2023
61.56
91
-1.73(-2.73%)
Dec 04, 2023
61.00
63.29
61.00
63.29
1,625
+1.04(+1.67%)
Nov 30, 2023
62.25
92
-3.20(-4.89%)
Nov 29, 2023
65.45
65.45
65.45
65.45
240
-0.76(-1.15%)
Nov 27, 2023
66.21
110
+3.11(+4.93%)
Nov 22, 2023
63.10
0
-3.90(-5.82%)
Nov 21, 2023
67.00
67.00
67.00
67.00
1,249
-1.08(-1.59%)
Nov 17, 2023
68.08
56
+3.08(+4.74%)
Nov 16, 2023
65.00
65.08
65.00
65.00
997
-5.00(-7.14%)
Nov 15, 2023
70.00
70.00
70.00
70.00
167
+2.00(+2.94%)
Nov 14, 2023
67.32
68.00
67.32
68.00
2,485
+1.95(+2.95%)
Nov 13, 2023
66.95
66.95
66.05
66.05
1,174
-1.56(-2.31%)
Nov 09, 2023
67.61
3
+5.86(+9.49%)
Nov 08, 2023
61.75
61.75
61.75
61.75
1,142
-0.94(-1.50%)
Nov 06, 2023
62.69
95
-3.01(-4.58%)
Nov 03, 2023
68.80
68.80
65.70
65.70
1,315
-3.18(-4.62%)
Nov 01, 2023
68.88
12
-1.53(-2.17%)
Oct 31, 2023
70.30
70.41
70.30
70.41
427
-2.59(-3.55%)
Oct 30, 2023
73.00
73.00
73.00
73.00
206
-3.91(-5.08%)
Oct 27, 2023
79.00
79.00
76.91
76.91
685
-3.54(-4.40%)
Oct 26, 2023
79.00
80.45
79.00
80.45
296
+2.59(+3.33%)
Oct 25, 2023
77.86
77.86
77.86
77.86
134
-6.14(-7.31%)
Oct 24, 2023
84.72
84.72
83.00
84.00
617
-2.77(-3.19%)
Oct 23, 2023
86.77
86.77
86.77
86.77
945
+1.84(+2.16%)
Oct 20, 2023
84.93
84.93
84.93
84.93
190
+0.00(+0.00%)
Oct 19, 2023
84.93
84.93
84.93
84.93
546
+0.58(+0.69%)
Oct 18, 2023
86.79
86.79
84.35
84.35
592
-2.65(-3.05%)
Oct 16, 2023
87.00
123
-0.47(-0.53%)
Oct 13, 2023
87.47
87.47
87.47
87.47
172
-0.33(-0.38%)
Oct 12, 2023
87.90
88.25
87.80
87.80
1,114
-5.95(-6.35%)
Oct 09, 2023
93.75
36
+0.74(+0.80%)
Oct 05, 2023
93.01
1
+3.41(+3.81%)
Oct 04, 2023
89.60
89.60
89.60
89.60
184
-2.17(-2.36%)
Oct 02, 2023
91.77
57
+0.52(+0.57%)
Sep 28, 2023
91.25
3
-0.02(-0.02%)
Sep 26, 2023
91.27
3
-0.91(-0.99%)
Sep 25, 2023
91.90
93.67
92.18
92.18
3,419
-0.57(-0.61%)
Sep 22, 2023
97.20
97.20
92.75
92.75
695
-9.86(-9.61%)
Sep 21, 2023
102.61
102.61
102.61
102.61
199
-1.39(-1.34%)
Sep 20, 2023
105.85
106.91
104.00
104.00
1,205
+4.53(+4.56%)
Sep 14, 2023
99.47
47
-0.60(-0.60%)
Sep 13, 2023
100.07
100.07
100.07
100.07
110
+0.96(+0.97%)
Sep 12, 2023
99.11
99.11
99.11
99.11
117
+0.71(+0.72%)
Sep 11, 2023
98.39
98.40
98.30
98.40
527
-5.45(-5.25%)
Sep 07, 2023
103.85
27
+0.83(+0.81%)
Aug 30, 2023
103.02
54
+1.27(+1.25%)
Aug 29, 2023
101.75
101.75
101.75
101.75
140
+1.93(+1.93%)
Aug 22, 2023
99.82
73
-1.89(-1.86%)
Aug 21, 2023
101.71
101.71
101.71
101.71
545
-0.02(-0.02%)
Aug 17, 2023
101.73
35
+3.49(+3.55%)
Aug 14, 2023
98.24
30
-2.20(-2.20%)
Aug 10, 2023
100.44
86
-7.66(-7.08%)
Aug 09, 2023
106.95
108.23
106.95
108.10
1,271
-2.95(-2.66%)
Aug 02, 2023
111.05
1
-4.89(-4.21%)
Aug 01, 2023
115.94
115.94
115.94
115.94
201
+1.28(+1.11%)
Jul 31, 2023
114.66
114.66
114.66
114.66
337
-0.34(-0.30%)
Jul 27, 2023
115.00
54
+1.83(+1.62%)
Jul 26, 2023
113.17
113.17
113.17
113.17
170
-2.54(-2.20%)
Jul 25, 2023
114.00
115.71
114.00
115.71
525
-1.90(-1.62%)
Jul 24, 2023
117.62
117.62
115.53
117.61
1,867
-0.57(-0.48%)
Jul 20, 2023
118.18
26
-12.42(-9.51%)
Jul 19, 2023
130.99
130.99
130.00
130.60
2,611
-0.98(-0.74%)
Jul 18, 2023
133.53
133.53
129.20
131.58
502
+0.63(+0.48%)
Jul 17, 2023
130.95
130.95
130.95
130.95
481
-0.88(-0.67%)
Jul 14, 2023
131.04
131.83
127.23
131.83
1,930
+3.33(+2.59%)
Jul 13, 2023
124.01
128.50
122.94
128.50
1,466
+4.08(+3.28%)
Jul 12, 2023
124.42
124.42
124.42
124.42
187
+19.38(+18.45%)
Jul 06, 2023
105.04
105
+0.29(+0.28%)
Jul 05, 2023
104.75
104.75
104.75
104.75
188
-2.88(-2.68%)
Jul 03, 2023
107.63
107.63
107.63
107.63
1,879
+4.63(+4.50%)
Jun 26, 2023
103.00
6
+0.25(+0.24%)
Jun 23, 2023
103.05
103.05
102.75
102.75
324
-1.50(-1.44%)
Jun 22, 2023
104.25
104.25
104.25
104.25
344
+0.26(+0.25%)
Jun 21, 2023
103.99
103.99
103.99
103.99
216
-1.51(-1.43%)
Jun 15, 2023
105.50
111
-5.34(-4.82%)
May 08, 2023
110.84
110.84
110.84
110.84
737
-3.70(-3.23%)
May 05, 2023
111.83
114.54
111.83
114.54
264
-38.46(-25.14%)
May 03, 2023
106.50
106.50
106.50
153.00
537
-6.00(-3.77%)
May 02, 2023
157.65
159.00
157.65
159.00
796
+1.10(+0.70%)
May 01, 2023
157.90
157.90
157.90
157.90
174
+4.15(+2.70%)
Apr 28, 2023
154.10
154.20
153.75
153.75
655
-15.25(-9.02%)
Apr 27, 2023
169.80
169.80
169.00
169.00
1,076
-2.00(-1.17%)
Apr 26, 2023
171.00
171.00
169.10
171.00
609
-10.00(-5.52%)
Apr 25, 2023
181.00
181.00
181.00
181.00
449
+11.65(+6.88%)
Apr 21, 2023
169.35
222
-2.65(-1.54%)
Apr 20, 2023
175.00
175.00
172.00
172.00
1,018
-8.26(-4.58%)
Apr 19, 2023
173.95
181.50
173.29
180.26
2,355
-17.34(-8.78%)
Apr 18, 2023
197.60
197.60
197.60
197.60
170
+7.18(+3.77%)
Apr 17, 2023
189.00
190.42
188.66
190.42
457
+9.88(+5.47%)
Apr 14, 2023
179.30
180.54
179.30
180.54
2,890
+9.28(+5.42%)
Apr 13, 2023
168.83
171.26
168.83
171.26
357
+6.92(+4.21%)
Apr 03, 2023
164.34
106
-2.12(-1.28%)
Mar 31, 2023
166.47
166.47
166.47
166.47
113
+1.19(+0.72%)
Mar 30, 2023
165.25
165.27
165.25
165.27
417
+2.90(+1.79%)
Mar 28, 2023
162.37
38
-2.16(-1.31%)
Mar 22, 2023
164.53
141
+2.53(+1.56%)
Mar 21, 2023
159.75
162.00
159.75
162.00
325
+4.74(+3.02%)
Mar 16, 2023
157.26
25
+3.91(+2.55%)
Mar 15, 2023
153.35
153.35
153.35
153.35
183
-5.09(-3.21%)
Mar 14, 2023
158.44
158.44
158.44
158.44
523
-2.46(-1.53%)
Mar 13, 2023
160.90
160.90
160.90
160.90
165
+1.60(+1.00%)
Mar 10, 2023
159.30
159.30
159.30
159.30
385
+5.58(+3.63%)
Mar 07, 2023
153.72
2
-3.57(-2.27%)
Mar 06, 2023
155.74
161.28
155.74
157.29
708
+2.29(+1.48%)
Mar 03, 2023
155.00
155.00
155.00
155.00
187
+4.29(+2.85%)
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
.