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 (%)
May 31, 2022
196.65
130
-3.35(-1.67%)
May 27, 2022
200.00
200.00
200.00
200.00
879
-13.64(-6.38%)
May 26, 2022
216.88
216.88
213.64
213.64
266
-24.21(-10.18%)
May 24, 2022
237.85
143
-0.02(-0.01%)
May 23, 2022
237.87
237.87
237.87
237.87
375
+12.77(+5.67%)
May 19, 2022
225.10
202
-11.90(-5.02%)
May 18, 2022
237.00
237.00
237.00
237.00
349
+13.39(+5.99%)
May 16, 2022
223.61
279
+12.01(+5.68%)
May 13, 2022
211.60
211.60
211.60
211.60
179
-8.40(-3.82%)
May 12, 2022
220.00
220.00
220.00
220.00
423
+17.15(+8.45%)
May 09, 2022
202.85
71
-4.40(-2.12%)
May 03, 2022
207.25
54
+1.58(+0.77%)
May 02, 2022
203.00
205.67
201.70
205.67
621
+4.77(+2.37%)
Apr 29, 2022
197.80
201.50
197.50
200.90
681
+23.65(+13.34%)
Apr 28, 2022
177.25
177.25
177.25
177.25
514
+5.29(+3.08%)
Apr 26, 2022
171.96
12
+6.96(+4.22%)
Apr 25, 2022
165.00
167.55
165.00
165.00
278
-19.05(-10.35%)
Apr 19, 2022
184.05
80
+15.50(+9.20%)
Apr 18, 2022
169.29
169.29
168.55
168.55
699
+0.74(+0.44%)
Apr 13, 2022
167.81
162
+6.25(+3.87%)
Apr 12, 2022
161.56
161.56
161.56
161.56
185
+0.01(+0.01%)
Apr 11, 2022
159.20
161.55
159.20
161.55
1,774
-4.04(-2.44%)
Apr 08, 2022
165.59
165.59
165.59
165.59
275
+3.38(+2.08%)
Apr 07, 2022
162.22
162.22
162.22
162.22
104
-10.37(-6.01%)
Apr 05, 2022
172.58
129
-0.98(-0.56%)
Apr 04, 2022
176.10
176.10
173.56
173.56
250
-5.07(-2.84%)
Mar 31, 2022
178.63
16
+0.30(+0.17%)
Mar 30, 2022
178.66
178.66
178.33
178.33
471
+0.43(+0.24%)
Mar 29, 2022
177.90
177.90
173.94
177.90
1,084
-20.10(-10.15%)
Mar 28, 2022
198.00
198.00
198.00
198.00
544
+0.41(+0.21%)
Mar 24, 2022
197.59
179
+3.59(+1.85%)
Mar 23, 2022
194.00
194.00
194.00
194.00
115
+1.15(+0.60%)
Mar 22, 2022
192.30
192.85
192.30
192.85
370
+0.55(+0.29%)
Mar 21, 2022
192.30
192.30
192.30
192.30
1,230
-6.34(-3.19%)
Mar 18, 2022
198.64
198.64
188.77
198.64
975
+3.74(+1.92%)
Mar 17, 2022
192.33
194.90
192.33
194.90
1,176
+11.15(+6.07%)
Mar 16, 2022
183.75
183.75
181.75
183.75
960
+13.10(+7.68%)
Mar 15, 2022
168.00
170.65
166.75
170.65
1,098
+19.27(+12.73%)
Mar 11, 2022
151.38
89
+11.93(+8.56%)
Mar 10, 2022
139.45
139.45
139.45
139.45
700
+10.34(+8.01%)
Mar 08, 2022
129.11
13
-5.69(-4.22%)
Mar 07, 2022
134.80
134.80
134.80
134.80
1,956
-10.96(-7.52%)
Mar 02, 2022
145.76
10
-0.21(-0.14%)
Mar 01, 2022
146.85
148.00
145.97
145.97
1,532
-2.03(-1.37%)
Feb 25, 2022
138.35
138.35
138.35
148.00
234
+9.65(+6.98%)
Feb 24, 2022
129.32
138.35
129.00
138.35
973
-0.09(-0.07%)
Feb 23, 2022
141.38
144.31
138.44
138.44
976
-11.19(-7.48%)
Feb 18, 2022
149.63
30
-9.21(-5.80%)
Feb 16, 2022
158.84
152
+8.04(+5.33%)
Feb 11, 2022
150.80
92
+2.67(+1.80%)
Feb 09, 2022
148.13
47
+10.66(+7.75%)
Feb 07, 2022
137.47
1
+3.80(+2.84%)
Feb 03, 2022
133.67
20
-2.43(-1.79%)
Feb 02, 2022
133.37
138.54
133.37
136.10
1,356
-0.90(-0.66%)
Feb 01, 2022
135.01
137.00
133.07
137.00
4,857
-5.99(-4.19%)
Jan 28, 2022
142.99
81
-3.02(-2.07%)
Jan 26, 2022
146.01
20
+12.91(+9.70%)
Jan 24, 2022
133.10
17
-19.10(-12.55%)
Jan 20, 2022
152.20
110
+2.85(+1.91%)
Jan 19, 2022
151.02
151.02
149.35
149.35
2,504
-1.67(-1.11%)
Jan 18, 2022
150.47
151.56
150.47
151.02
1,153
-4.20(-2.71%)
Jan 14, 2022
155.22
0
-0.76(-0.49%)
Jan 13, 2022
156.47
156.47
154.59
155.98
824
+0.73(+0.47%)
Jan 12, 2022
153.65
155.60
153.65
155.25
1,957
+5.08(+3.38%)
Jan 11, 2022
148.91
150.17
148.91
150.17
424
-11.73(-7.25%)
Jan 07, 2022
161.90
161.90
161.90
85
+2.03(+1.27%)
Jan 06, 2022
158.03
159.87
158.03
159.87
1,304
-1.68(-1.04%)
Jan 05, 2022
161.55
161.55
161.55
161.55
316
-2.05(-1.25%)
Jan 04, 2022
163.60
163.60
163.60
163.60
1,235
+0.66(+0.41%)
Jan 03, 2022
162.94
162.94
162.94
162.94
242
+9.39(+6.12%)
Dec 29, 2021
153.55
153.55
153.55
109
+5.68(+3.84%)
Dec 27, 2021
147.87
147.87
147.87
83
+13.81(+10.30%)
Dec 21, 2021
134.06
134.06
134.06
201
+1.82(+1.37%)
Dec 20, 2021
132.24
132.24
132.24
132.24
103
+1.15(+0.88%)
Dec 16, 2021
131.09
131.09
131.09
0
-1.69(-1.27%)
Dec 13, 2021
132.78
132.78
132.78
109
+12.78(+10.65%)
Dec 06, 2021
120.00
120.00
120.00
72
-6.09(-4.83%)
Dec 03, 2021
126.09
126.09
126.09
126.09
292
-0.19(-0.15%)
Dec 01, 2021
126.28
126.28
126.28
23
+2.28(+1.84%)
Nov 30, 2021
126.73
127.50
124.00
124.00
4,503
+7.00(+5.98%)
Nov 26, 2021
117.00
117.00
117.00
119
-0.77(-0.65%)
Nov 23, 2021
117.77
117.77
117.77
72
-5.23(-4.25%)
Nov 22, 2021
123.00
123.00
123.00
123.00
1,001
+2.09(+1.73%)
Nov 18, 2021
120.91
120.91
120.91
171
-2.78(-2.24%)
Nov 17, 2021
125.00
125.00
122.96
123.68
803
-0.27(-0.22%)
Nov 16, 2021
122.20
123.95
122.20
123.95
1,801
-6.36(-4.88%)
Nov 15, 2021
133.95
134.00
127.98
130.31
2,681
+4.82(+3.84%)
Nov 12, 2021
123.66
125.49
121.10
125.49
1,401
-1.51(-1.19%)
Nov 11, 2021
127.00
127.00
127.00
127.00
267
+1.69(+1.35%)
Nov 05, 2021
125.31
125.31
125.31
100
-1.69(-1.33%)
Nov 04, 2021
128.44
128.44
124.30
127.00
1,374
+2.00(+1.60%)
Nov 03, 2021
125.00
125.00
125.00
125.00
1,016
+5.28(+4.41%)
Nov 02, 2021
119.24
119.72
118.85
119.72
827
+3.75(+3.23%)
Nov 01, 2021
117.50
107.05
115.85
115.97
1,398
+8.92(+8.33%)
Oct 28, 2021
107.05
107.05
107.05
101
+2.05(+1.95%)
Oct 27, 2021
105.00
105.00
105.00
105.00
353
-2.97(-2.75%)
Oct 26, 2021
107.97
110.43
107.97
107.97
1,275
+5.45(+5.32%)
Oct 22, 2021
102.52
102.52
102.52
169
+0.27(+0.26%)
Oct 21, 2021
102.25
102.25
102.25
102.25
1,879
-0.75(-0.73%)
Oct 20, 2021
103.95
103.95
102.33
103.00
979
-1.11(-1.07%)
Oct 15, 2021
104.11
104.11
104.11
79
+1.06(+1.03%)
Oct 14, 2021
103.05
103.05
103.05
103.05
167
+0.10(+0.10%)
Oct 11, 2021
102.95
102.95
102.95
4
-4.37(-4.07%)
Oct 08, 2021
107.32
107.32
107.32
107.32
342
-0.21(-0.19%)
Oct 07, 2021
107.53
107.53
107.53
107.53
190
+4.18(+4.04%)
Oct 06, 2021
104.00
107.13
103.20
103.35
2,300
-4.75(-4.39%)
Oct 05, 2021
102.94
108.10
102.94
108.10
1,019
+2.55(+2.42%)
Oct 04, 2021
103.25
105.55
100.34
105.55
1,202
-8.45(-7.42%)
Oct 01, 2021
113.70
117.05
113.00
114.00
1,175
+3.49(+3.16%)
Sep 30, 2021
111.82
111.82
110.51
110.51
716
-9.11(-7.62%)
Sep 28, 2021
119.62
119.62
119.62
3
-3.66(-2.97%)
Sep 27, 2021
123.28
123.28
123.28
123.28
857
-13.13(-9.62%)
Sep 23, 2021
136.41
136.41
136.41
17
+11.82(+9.49%)
Sep 21, 2021
124.59
124.59
124.59
82
-0.11(-0.09%)
Sep 20, 2021
130.30
130.30
124.70
124.70
1,715
-11.42(-8.39%)
Sep 17, 2021
136.12
136.12
136.12
136.12
170
-1.57(-1.14%)
Sep 16, 2021
137.70
137.70
137.70
137.70
346
+1.04(+0.76%)
Sep 14, 2021
136.66
136.66
136.66
247
+9.66(+7.61%)
Sep 13, 2021
124.64
127.00
124.64
127.00
1,130
+0.00(+0.00%)
Sep 10, 2021
125.20
127.00
125.20
127.00
444
+6.52(+5.41%)
Sep 09, 2021
120.48
120.48
120.48
120.48
1,019
-3.65(-2.94%)
Sep 08, 2021
125.55
125.55
124.13
124.13
671
+0.13(+0.10%)
Sep 07, 2021
123.90
124.00
123.90
124.00
1,150
+7.59(+6.52%)
Sep 01, 2021
116.41
116.41
116.41
50
+1.71(+1.49%)
Aug 31, 2021
115.20
118.27
114.70
114.70
2,551
-5.30(-4.42%)
Aug 30, 2021
120.00
120.00
120.00
120.00
1,086
+0.65(+0.54%)
Aug 27, 2021
118.25
119.35
118.25
119.35
3,626
+5.65(+4.97%)
Aug 25, 2021
113.70
113.70
113.70
85
-3.99(-3.39%)
Aug 23, 2021
113.67
113.67
113.67
117.69
132
+2.69(+2.34%)
Aug 20, 2021
119.35
119.35
112.07
115.00
2,154
-11.25(-8.91%)
Aug 17, 2021
126.25
126.25
126.25
9
-3.75(-2.88%)
Aug 16, 2021
130.00
130.00
130.00
130.00
281
-0.15(-0.12%)
Aug 13, 2021
129.15
130.15
128.00
130.15
1,374
-1.07(-0.82%)
Aug 12, 2021
132.80
133.50
130.75
131.22
1,028
+3.63(+2.85%)
Aug 11, 2021
127.47
128.79
127.47
127.59
629
+6.59(+5.45%)
Aug 10, 2021
121.00
121.00
121.00
121.00
355
+6.89(+6.04%)
Jul 26, 2021
114.11
114.11
114.11
0
+4.11(+3.74%)
Jul 22, 2021
110.00
110.00
110.00
49
+5.00(+4.76%)
Jul 15, 2021
105.00
105.00
105.00
0
-4.05(-3.71%)
Jul 14, 2021
110.95
110.95
109.05
109.05
871
+1.06(+0.98%)
Jul 13, 2021
107.99
107.99
107.99
107.99
1,086
-2.01(-1.83%)
Jul 12, 2021
110.00
110.00
110.00
110.00
1,022
-1.50(-1.35%)
Jul 09, 2021
109.74
111.50
109.74
111.50
1,273
-3.62(-3.14%)
Jul 08, 2021
115.85
116.35
112.50
115.12
2,036
-4.62(-3.86%)
Jul 06, 2021
119.74
119.74
119.74
41
+5.64(+4.94%)
Jul 02, 2021
114.10
114.10
114.10
114.10
200
-2.90(-2.48%)
Jun 30, 2021
117.00
117.00
117.00
138
+1.87(+1.62%)
Jun 29, 2021
115.00
119.80
115.00
115.13
1,892
+2.05(+1.81%)
Jun 21, 2021
113.08
113.08
113.08
64
-2.39(-2.07%)
Jun 18, 2021
115.47
115.47
115.47
115.47
445
-0.57(-0.49%)
Jun 17, 2021
116.04
116.04
116.04
116.04
219
-0.51(-0.44%)
Jun 15, 2021
116.55
116.55
116.55
188
+4.12(+3.67%)
Jun 14, 2021
112.42
112.42
112.42
112.42
117
+4.83(+4.48%)
Jun 10, 2021
107.60
107.60
107.60
0
-0.96(-0.88%)
Jun 09, 2021
112.10
112.10
107.43
108.56
2,652
+5.53(+5.36%)
Jun 04, 2021
103.03
103.03
103.03
71
+1.92(+1.90%)
Jun 03, 2021
100.50
102.00
100.00
101.11
4,555
-4.99(-4.71%)
Jun 02, 2021
103.72
106.10
103.72
106.10
328
+8.10(+8.27%)
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
.