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 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%)
Mar 01, 2023
150.71
56
+11.01(+7.88%)
Feb 24, 2023
139.70
0
-2.72(-1.91%)
Feb 23, 2023
145.35
150.00
142.28
142.42
955
-8.12(-5.39%)
Feb 22, 2023
150.50
150.54
150.50
150.54
205
-2.46(-1.61%)
Feb 21, 2023
153.88
153.88
153.00
153.00
657
+8.00(+5.52%)
Feb 17, 2023
145.00
145.00
145.00
145.00
301
-1.50(-1.02%)
Feb 16, 2023
146.45
147.56
146.45
146.50
477
+3.44(+2.40%)
Feb 15, 2023
143.06
143.06
143.06
143.06
229
+4.15(+2.99%)
Feb 14, 2023
140.71
140.71
138.59
138.91
887
-0.29(-0.21%)
Feb 13, 2023
139.20
139.20
139.20
139.20
183
+1.20(+0.87%)
Feb 10, 2023
140.55
142.03
138.00
138.00
676
-5.60(-3.90%)
Feb 09, 2023
146.50
146.86
143.32
143.60
1,792
+10.35(+7.77%)
Feb 08, 2023
133.25
133.25
133.25
133.25
276
+12.68(+10.52%)
Feb 07, 2023
117.45
120.57
117.45
120.57
481
+1.23(+1.03%)
Feb 03, 2023
119.34
12
-0.66(-0.55%)
Feb 02, 2023
116.99
120.00
116.99
120.00
436
+9.60(+8.70%)
Jan 31, 2023
110.40
13
+1.40(+1.28%)
Jan 26, 2023
109.00
20
-5.35(-4.68%)
Jan 20, 2023
114.35
62
+1.35(+1.19%)
Jan 19, 2023
113.00
113.00
113.00
113.00
127
-1.00(-0.88%)
Jan 18, 2023
117.00
117.00
114.00
114.00
1,245
-8.86(-7.21%)
Jan 17, 2023
122.86
122.86
122.86
122.86
274
+17.36(+16.45%)
Jan 13, 2023
103.80
106.49
103.80
105.50
603
-0.04(-0.04%)
Jan 12, 2023
101.50
105.54
101.50
105.54
1,600
+2.89(+2.82%)
Jan 11, 2023
102.65
102.65
102.65
102.65
252
+1.65(+1.63%)
Jan 10, 2023
101.00
101.00
101.00
101.00
905
-1.65(-1.61%)
Jan 09, 2023
102.65
102.65
102.65
102.65
196
+6.42(+6.67%)
Jan 05, 2023
96.23
31
-5.55(-5.45%)
Jan 03, 2023
101.78
377
+3.75(+3.83%)
Dec 30, 2022
98.03
98.03
98.03
98.03
172
-1.87(-1.87%)
Dec 28, 2022
99.90
1
+0.77(+0.78%)
Dec 16, 2022
99.13
37
-1.68(-1.67%)
Dec 15, 2022
99.80
100.81
99.80
100.81
939
+0.32(+0.32%)
Dec 14, 2022
101.91
101.91
100.49
100.49
1,300
-0.37(-0.36%)
Dec 13, 2022
102.10
102.20
100.75
100.86
2,350
+0.20(+0.20%)
Dec 07, 2022
100.65
29
-0.40(-0.40%)
Dec 06, 2022
101.05
101.05
101.05
101.05
157
-1.78(-1.73%)
Dec 05, 2022
102.83
102.83
102.83
102.83
736
+0.33(+0.32%)
Dec 02, 2022
102.50
102.50
102.50
102.50
242
-4.73(-4.41%)
Dec 01, 2022
107.23
107.23
105.81
107.23
414
-2.84(-2.58%)
Nov 30, 2022
106.23
110.07
106.23
110.07
638
+3.07(+2.87%)
Nov 28, 2022
107.00
10
+6.00(+5.94%)
Nov 25, 2022
101.00
101.00
101.00
101.00
432
+4.49(+4.65%)
Nov 21, 2022
96.51
271
+0.01(+0.01%)
Nov 18, 2022
96.50
96.50
96.50
96.50
375
-1.30(-1.33%)
Nov 16, 2022
97.80
0
-2.30(-2.30%)
Nov 15, 2022
100.10
100.10
100.10
100.10
255
+1.77(+1.80%)
Nov 11, 2022
98.33
18
+13.93(+16.50%)
Nov 09, 2022
84.40
4
+0.10(+0.12%)
Nov 02, 2022
84.30
1
-6.70(-7.36%)
Nov 01, 2022
91.00
91.00
91.00
91.00
1,075
+0.00(+0.00%)
Oct 31, 2022
91.10
91.10
91.00
91.00
2,300
+3.34(+3.81%)
Oct 28, 2022
87.66
87.66
87.66
87.66
376
-6.92(-7.31%)
Oct 27, 2022
94.58
94.58
94.58
94.58
629
-1.61(-1.68%)
Oct 24, 2022
96.19
27
+4.64(+5.07%)
Oct 21, 2022
91.56
91.56
91.45
91.55
560
-0.95(-1.03%)
Oct 19, 2022
92.50
20
-2.00(-2.12%)
Oct 18, 2022
94.50
94.50
94.50
94.50
113
+1.22(+1.30%)
Oct 17, 2022
93.28
93.28
93.28
93.28
152
+1.83(+2.00%)
Oct 14, 2022
90.82
91.46
90.82
91.46
330
+5.76(+6.72%)
Oct 13, 2022
85.70
85.70
85.70
85.70
244
-2.35(-2.67%)
Oct 10, 2022
88.05
104
-4.70(-5.07%)
Oct 06, 2022
92.75
0
-5.23(-5.34%)
Oct 04, 2022
97.98
174
+13.91(+16.55%)
Sep 29, 2022
84.07
21
-2.47(-2.85%)
Sep 28, 2022
86.54
86.54
86.54
86.54
107
-10.13(-10.48%)
Sep 19, 2022
96.67
5
+3.13(+3.35%)
Sep 16, 2022
93.21
93.54
93.21
93.54
1,338
-7.72(-7.62%)
Sep 15, 2022
101.26
101.26
101.26
101.26
126
-2.77(-2.66%)
Sep 14, 2022
104.12
104.12
103.95
104.03
1,507
-0.26(-0.25%)
Sep 13, 2022
104.13
104.29
104.13
104.29
245
-7.11(-6.38%)
Sep 12, 2022
109.27
111.40
109.27
111.40
424
+6.76(+6.46%)
Sep 08, 2022
104.64
0
-1.60(-1.51%)
Sep 07, 2022
102.54
106.24
102.54
106.24
649
+0.74(+0.70%)
Sep 06, 2022
105.50
105.50
105.50
105.50
422
-14.02(-11.73%)
Sep 02, 2022
119.52
119.52
119.52
119.52
184
+1.84(+1.56%)
Sep 01, 2022
117.68
117.68
117.68
117.68
1,689
-27.84(-19.13%)
Aug 22, 2022
145.52
132
-7.62(-4.98%)
Aug 15, 2022
153.14
14
-16.89(-9.93%)
Aug 08, 2022
170.03
72
-8.04(-4.52%)
Aug 05, 2022
178.07
178.07
178.07
178.07
723
-2.89(-1.60%)
Aug 02, 2022
180.96
58
+10.74(+6.31%)
Jul 29, 2022
170.22
70
+22.52(+15.25%)
Jul 25, 2022
147.70
32
+5.72(+4.03%)
Jul 19, 2022
141.98
96
+10.24(+7.77%)
Jul 15, 2022
131.74
6
-10.26(-7.23%)
Jul 11, 2022
142.00
0
+0.45(+0.32%)
Jul 08, 2022
141.55
141.55
141.55
141.55
332
+11.85(+9.14%)
Jun 30, 2022
129.70
26
-0.89(-0.68%)
Jun 29, 2022
131.73
132.87
130.59
130.59
938
-6.41(-4.68%)
Jun 23, 2022
137.00
10
-3.92(-2.78%)
Jun 22, 2022
140.92
140.92
140.92
140.92
286
+0.28(+0.20%)
Jun 21, 2022
140.79
142.71
140.28
140.64
2,224
+8.45(+6.39%)
Jun 17, 2022
135.66
136.20
132.19
132.19
1,858
-9.22(-6.52%)
Jun 15, 2022
141.41
30
-2.19(-1.53%)
Jun 14, 2022
146.00
146.00
143.55
143.60
742
-5.42(-3.64%)
Jun 13, 2022
147.58
149.02
146.33
149.02
2,035
-7.04(-4.51%)
Jun 10, 2022
156.06
156.06
156.06
156.06
262
-17.74(-10.21%)
Jun 08, 2022
173.80
11
-20.50(-10.55%)
Jun 07, 2022
186.50
194.30
186.50
194.30
518
+3.30(+1.73%)
Jun 06, 2022
191.00
191.00
191.00
191.00
118
+5.24(+2.82%)
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
.