S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Hapag-Lloyd N (HLAGF)

OTC

$131.06-$2.12 (-1.59%)

Price as of Jun 02, 2026

N/A
Market Cap
-22.43%
1-Year Change
Marine Shipping
Industry

1 Month
-10.24%

Low Price$130.26

High Price$146.08
3 Months
-16.23%

Low Price$130.26

High Price$180.00
1 Year
-17.56%

Low Price$125.00

High Price$180.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	131.06	131.06	131.06	131.06	-1.59%	10
06/01/2026	136.00	136.00	133.18	133.18	-2.07%	55
05/29/2026	134.26	135.99	128.56	135.99	+3.81%	87
05/22/2026	131.51	131.51	131.00	131.00	+0.37%	35
05/22/2026	$3.49 Dividend
05/21/2026	130.51	130.51	130.51	130.51	-0.74%	220
05/18/2026	131.49	131.49	131.49	131.49	+3.64%	10
05/14/2026	132.46	132.46	126.87	126.87	-5.59%	111
05/11/2026	134.38	134.38	134.38	134.38	-2.75%	20
05/07/2026	133.32	138.18	133.32	138.18	-2.88%	50
05/06/2026	142.28	142.28	142.28	142.28	+0.05%	1
05/05/2026	135.35	142.21	133.76	142.21	+11.29%	31
05/04/2026	127.79	127.79	127.79	127.79	-3.13%	1
04/30/2026	124.67	131.92	124.67	131.92	-0.16%	16
04/27/2026	132.96	132.97	132.12	132.12	+2.01%	62
04/24/2026	133.39	133.39	127.71	129.52	-2.04%	65
04/23/2026	132.46	132.46	132.22	132.22	-0.36%	200
04/21/2026	135.38	135.38	132.70	132.70	-2.25%	390
04/20/2026	135.76	135.76	135.76	135.76	+1.74%	10
04/17/2026	133.44	133.44	133.44	133.44	-2.14%	1
04/16/2026	136.36	136.36	136.36	136.36	-2.10%	40
04/14/2026	126.78	139.28	126.78	139.28	-0.29%	62
04/13/2026	139.69	139.69	139.69	139.69	+2.36%	14
04/10/2026	133.44	136.47	133.44	136.47	-5.31%	12
04/09/2026	136.39	144.11	136.39	144.11	+9.17%	19
04/08/2026	132.00	132.00	132.00	132.00	+0.39%	1
04/06/2026	136.39	136.39	131.49	131.49	-1.46%	3
03/31/2026	133.44	133.44	133.44	133.44	+1.72%	200
03/30/2026	128.18	131.18	128.18	131.18	-3.70%	250
03/27/2026	134.41	136.22	134.41	136.22	-7.38%	85
03/26/2026	147.07	147.07	147.07	147.07	-6.72%	216
03/23/2026	157.67	157.67	157.67	157.67	-5.29%	2
03/20/2026	160.17	166.47	160.17	166.47	-5.05%	212
03/18/2026	175.32	175.32	175.32	175.32	+2.69%	13
03/17/2026	169.47	170.73	169.47	170.73	-0.93%	155
03/16/2026	162.66	172.33	162.66	172.33	+7.29%	241
03/13/2026	160.71	163.63	160.62	160.62	+9.21%	235
03/10/2026	147.07	147.07	147.07	147.07	-3.48%	10
03/06/2026	159.59	159.59	152.38	152.38	-5.78%	220
03/05/2026	161.73	161.73	161.73	161.73	+1.75%	2
03/04/2026	160.41	161.43	158.96	158.96	-1.29%	34
03/03/2026	160.71	161.04	155.77	161.04	+3.38%	557
03/02/2026	153.89	159.73	153.89	155.78	+2.30%	261
02/27/2026	152.03	152.27	147.84	152.27	+5.64%	26
02/25/2026	151.00	151.00	144.14	144.14	-1.46%	181
02/24/2026	146.26	146.26	146.26	146.26	-1.21%	10
02/23/2026	148.06	148.06	148.06	148.06	+4.14%	25
02/20/2026	142.17	142.17	142.17	142.17	-3.27%	50
02/19/2026	146.98	146.98	146.98	146.98	+7.02%	1
02/18/2026	137.33	137.33	137.33	137.33	0.00%	100
02/17/2026	132.46	137.64	132.46	137.33	-1.35%	514
02/12/2026	139.21	139.21	139.21	139.21	+5.16%	1
02/09/2026	132.37	132.37	132.37	132.37	-7.29%	202
02/06/2026	142.79	142.79	142.79	142.79	-0.67%	4
02/05/2026	143.75	143.75	143.75	143.75	+0.32%	25
01/28/2026	146.31	146.31	143.29	143.29	+8.46%	12
01/27/2026	132.11	132.11	132.11	132.11	+3.10%	10
01/20/2026	128.14	128.14	128.14	128.14	-6.36%	65
01/09/2026	136.85	136.85	136.85	136.85	-6.33%	141
01/08/2026	143.82	146.09	143.82	146.09	+13.71%	66
12/17/2025	132.49	132.49	128.47	128.47	-8.07%	38
12/15/2025	148.46	148.46	139.75	139.75	-4.98%	4
12/12/2025	147.07	147.07	147.07	147.07	+11.69%	50
12/10/2025	131.68	131.68	131.68	131.68	-2.62%	1
12/09/2025	131.49	135.22	131.49	135.22	-0.83%	152
12/04/2025	136.36	136.36	136.36	136.36	+12.00%	100
11/25/2025	121.75	121.75	121.75	121.75	-1.27%	10
11/24/2025	122.72	123.32	122.72	123.32	-2.52%	35
11/20/2025	123.21	126.51	123.21	126.51	-0.02%	50
11/18/2025	126.53	126.53	126.53	126.53	-3.77%	1
11/17/2025	131.49	131.49	131.49	131.49	-3.57%	1
11/14/2025	136.36	136.36	136.36	136.36	-0.55%	5
11/12/2025	137.11	137.11	137.11	137.11	+3.54%	2
11/06/2025	132.42	132.42	132.42	132.42	+1.12%	55
11/04/2025	124.39	130.95	124.39	130.95	-7.28%	6
10/31/2025	141.23	141.23	141.23	141.23	+1.40%	375
10/29/2025	139.28	139.28	139.28	139.28	-0.69%	185
10/28/2025	140.24	140.24	140.24	140.24	+5.12%	1
10/24/2025	133.42	133.42	133.42	133.42	0.00%	20
10/22/2025	132.91	133.44	132.91	133.42	-0.37%	237
10/21/2025	128.96	140.25	128.96	133.91	-0.93%	194
10/20/2025	141.94	141.94	135.17	135.17	-1.94%	35
10/17/2025	137.90	137.90	137.84	137.84	+5.11%	145
10/15/2025	131.14	131.14	131.14	131.14	-3.41%	4
10/13/2025	133.83	135.76	133.83	135.76	+6.27%	180
10/08/2025	132.42	132.42	127.76	127.76	-5.34%	18
10/07/2025	134.97	134.97	134.97	134.97	-5.39%	200
10/03/2025	142.65	142.65	142.65	142.65	+6.75%	73
10/02/2025	133.63	133.63	133.63	133.63	+0.84%	200
10/01/2025	132.52	132.52	132.52	132.52	-0.69%	100
09/30/2025	133.85	133.85	133.44	133.44	+4.82%	100
09/29/2025	130.72	130.72	127.30	127.30	-6.46%	6
09/26/2025	136.09	136.09	136.09	136.09	+2.96%	1
09/25/2025	132.18	132.18	132.18	132.18	-1.37%	10
09/24/2025	127.40	134.02	127.40	134.02	-3.16%	2
09/23/2025	129.42	138.40	129.38	138.40	-0.23%	3
09/22/2025	132.62	138.72	132.46	138.72	+1.73%	102
09/19/2025	130.41	136.36	130.41	136.36	-5.08%	26
09/18/2025	143.66	143.66	143.66	143.66	+5.50%	100
09/16/2025	136.17	136.17	136.17	136.17	-0.39%	1