tiprankstipranks
Trending News
More News >
Hapag Lloyd (DE:HLAG)
:HLAG
Germany Market

Hapag Lloyd (HLAG) Historical Prices

Compare
156 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2025
166.90
166.90
160.10
165.00
165.00
-1.20%
17,560
0.75
May 16, 2025
166.50
171.80
165.00
167.00
167.00
+0.24%
32,634
1.42
May 15, 2025
162.00
168.40
159.20
166.60
166.60
+0.54%
55,849
2.49
May 14, 2025
147.90
167.80
147.90
165.70
165.70
+12.19%
103,603
4.84
May 13, 2025
143.00
147.90
142.30
147.70
147.70
+0.82%
27,894
1.32
May 12, 2025
132.00
149.20
132.00
146.50
146.50
+12.95%
78,306
3.86
May 09, 2025
130.80
131.00
128.00
129.70
129.70
+1.33%
13,070
0.64
May 08, 2025
128.20
128.90
126.60
128.00
128.00
0.00%
13,620
0.66
May 07, 2025
131.20
131.20
124.50
128.00
128.00
-3.03%
31,298
1.54
May 06, 2025
132.60
134.00
131.40
132.00
132.00
-1.49%
14,634
0.72
May 05, 2025
133.60
137.30
133.10
134.00
134.00
+0.83%
10,869
0.53
May 02, 2025
132.70
136.50
130.60
132.90
132.90
+2.55%
23,871
1.18
Apr 30, 2025
138.40
139.60
135.80
137.80
129.60
+5.64%
22,701
1.13
Apr 29, 2025
137.90
139.50
136.00
138.70
130.45
+7.10%
8,262
0.41
Apr 28, 2025
140.20
140.90
136.00
137.70
129.51
+6.48%
12,466
0.62
Apr 25, 2025
139.00
139.20
136.40
137.50
129.32
+7.82%
12,416
0.62
Apr 24, 2025
135.50
137.20
131.70
135.60
127.53
+5.94%
9,687
0.48
Apr 23, 2025
137.00
137.80
134.60
136.10
128.00
+7.99%
19,850
0.99
Apr 22, 2025
135.50
135.50
130.90
134.00
126.03
+5.31%
14,563
0.73
Apr 17, 2025
138.10
138.60
134.70
135.30
127.25
+3.35%
16,181
0.80
Apr 16, 2025
135.00
139.20
132.80
139.20
130.92
+9.15%
14,577
0.72
Apr 15, 2025
135.30
138.00
133.40
135.60
127.53
+8.73%
27,537
1.33
Apr 14, 2025
134.10
135.00
131.20
132.60
124.71
+8.45%
13,919
0.67
Apr 11, 2025
126.00
132.00
124.30
130.00
122.26
+11.11%
19,307
0.94
Apr 10, 2025
133.40
133.40
122.90
124.40
117.00
+13.25%
25,882
1.27
Apr 09, 2025
120.70
123.00
115.50
116.80
109.85
-1.12%
27,178
1.34
Apr 08, 2025
125.30
127.70
122.60
125.60
118.13
+11.38%
26,321
1.27
Apr 07, 2025
110.50
126.80
108.30
119.90
112.77
+5.45%
53,184
2.66
Apr 04, 2025
125.50
126.50
120.00
120.90
113.71
+0.35%
42,616
2.18
Apr 03, 2025
133.00
133.90
127.30
128.10
120.48
-3.33%
72,390
3.92
Apr 02, 2025
140.90
143.00
139.00
140.90
132.52
+3.46%
10,427
0.56
Apr 01, 2025
140.50
144.80
138.40
144.80
136.18
+10.53%
16,194
0.87
Mar 31, 2025
144.00
144.20
138.70
139.30
131.01
+1.52%
14,748
0.81
Mar 28, 2025
149.00
151.30
144.80
145.90
137.22
+4.12%
14,689
0.81
Mar 27, 2025
143.50
149.00
142.40
149.00
140.13
+9.79%
17,118
0.95
Mar 26, 2025
145.90
148.50
143.80
144.30
135.71
+5.45%
16,501
0.93
Mar 25, 2025
140.40
146.30
138.90
145.50
136.84
+10.66%
15,333
0.87
Mar 24, 2025
137.60
142.20
137.50
139.80
131.48
+9.86%
24,822
1.41
Mar 21, 2025
134.90
137.10
132.50
135.30
127.25
+6.72%
103,298
6.37
Mar 20, 2025
146.00
146.00
130.20
134.80
126.78
-1.83%
70,671
4.65
Mar 19, 2025
146.40
148.40
145.50
146.00
137.31
+5.60%
9,619
0.63
Mar 18, 2025
142.90
147.40
142.20
147.00
138.25
+10.30%
22,680
1.51
Mar 17, 2025
143.50
143.70
140.10
141.70
133.27
+7.16%
14,378
0.96
Mar 14, 2025
146.50
146.50
139.40
140.60
132.23
+2.68%
23,044
1.56
Mar 13, 2025
144.80
148.30
144.40
145.60
136.94
+6.55%
10,399
0.71
Mar 12, 2025
146.50
150.10
142.90
145.30
136.65
+6.47%
13,659
0.94
Mar 11, 2025
152.20
154.90
145.10
145.10
136.47
-0.72%
20,191
1.40
Mar 10, 2025
145.10
155.40
145.10
155.40
146.15
+13.17%
25,628
1.82
Mar 07, 2025
146.30
147.30
142.00
146.00
137.31
+5.53%
14,415
1.02
Mar 06, 2025
146.50
149.50
146.20
147.10
138.35
+6.98%
12,877
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis