S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Hapag Unsp ADR (HPGLY)

OTC

$78.70-$0.30 (-0.38%)

Price as of Aug 21, 2026

N/A
Market Cap
14.23%
1-Year Change
Marine Shipping
Industry

1 Month
+8.55%

Low Price$69.80

High Price$79.00
3 Months
+20.22%

Low Price$63.30

High Price$79.00
1 Year
+14.23%

Low Price$63.30

High Price$88.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	80.00	80.00	78.70	78.70	-0.38%	2,727
08/19/2026	78.00	79.00	77.66	79.00	+2.17%	4,045
08/18/2026	77.32	77.32	77.32	77.32	0.00%	136
08/17/2026	77.50	77.50	75.29	77.32	+1.74%	21,770
08/14/2026	74.00	76.00	74.00	76.00	+4.83%	2,617
08/13/2026	72.10	72.50	70.99	72.50	+3.87%	717
08/11/2026	71.00	71.00	69.80	69.80	-1.76%	200
08/10/2026	70.50	71.05	70.50	71.05	-2.00%	1,208
08/07/2026	72.50	72.50	72.50	72.50	0.00%	103
08/06/2026	72.50	72.50	72.50	72.50	0.00%	689
07/31/2026	73.00	73.00	72.50	72.50	+0.69%	206
07/29/2026	72.00	72.00	72.00	72.00	+1.52%	202
07/27/2026	70.92	70.92	70.92	70.92	-3.51%	217
07/24/2026	73.00	73.50	73.00	73.50	+1.38%	1,012
07/22/2026	72.50	72.50	72.50	72.50	0.00%	186
07/14/2026	71.60	72.50	71.60	72.50	+2.84%	736
07/13/2026	66.96	70.60	66.96	70.50	+9.59%	2,188
07/10/2026	64.33	64.33	64.33	64.33	-5.30%	515
07/09/2026	67.93	67.93	67.93	67.93	+5.30%	265
07/08/2026	64.51	64.51	64.51	64.51	+1.77%	567
07/06/2026	63.39	63.39	63.39	63.39	-4.81%	260
07/02/2026	66.59	66.59	66.59	66.59	+5.20%	2,219
06/30/2026	63.57	63.57	63.30	63.30	-0.42%	747
06/29/2026	63.57	63.60	63.57	63.57	-2.20%	3,358
06/22/2026	65.00	65.00	65.00	65.00	+0.05%	917
06/18/2026	64.97	64.97	64.97	64.97	-0.05%	287
06/16/2026	65.00	65.00	65.00	65.00	-3.72%	141
06/10/2026	67.51	67.51	67.51	67.51	0.00%	2,097
06/05/2026	67.51	67.51	67.51	67.51	-0.47%	500
06/04/2026	66.51	67.83	66.51	67.83	+1.78%	3,202
06/01/2026	65.65	66.69	65.65	66.64	+4.85%	2,787
05/28/2026	63.56	63.56	63.56	63.56	-2.11%	140
05/27/2026	64.84	64.93	64.84	64.93	-1.74%	1,650
05/26/2026	65.63	66.08	65.63	66.08	+1.90%	431
05/22/2026	64.90	64.90	64.85	64.85	-0.94%	1,554
05/22/2026	$1.74 Dividend
05/19/2026	65.46	65.46	65.46	65.46	-4.10%	107
05/18/2026	68.26	68.26	68.26	68.26	+3.18%	2,203
05/12/2026	66.16	66.16	66.16	66.16	-0.13%	213
05/07/2026	66.25	66.25	66.25	66.25	-0.09%	704
05/06/2026	69.31	69.31	66.31	66.31	-0.02%	1,197
05/05/2026	66.39	66.39	66.30	66.32	+6.37%	2,526
05/01/2026	62.35	62.35	62.35	62.35	+0.05%	582
04/30/2026	62.77	63.31	62.32	62.32	-0.03%	561
04/29/2026	62.97	63.20	62.34	62.34	-2.10%	3,922
04/28/2026	63.68	63.68	63.68	63.68	-0.95%	332
04/27/2026	63.50	64.29	63.20	64.29	-0.38%	1,698
04/24/2026	64.22	64.57	62.92	64.54	-1.99%	3,122
04/23/2026	65.85	65.85	65.85	65.85	-0.59%	112
04/22/2026	66.24	67.34	66.24	66.24	-2.06%	1,360
04/21/2026	68.53	68.53	66.12	67.63	-1.52%	1,427
04/20/2026	69.16	69.16	68.67	68.67	-0.72%	534
04/17/2026	69.50	69.50	68.82	69.17	+1.63%	632
04/16/2026	67.76	68.06	67.76	68.06	+0.26%	250
04/15/2026	67.02	67.88	67.02	67.88	+1.54%	2,424
04/14/2026	66.85	66.85	66.85	66.85	+0.56%	134
04/13/2026	66.58	66.58	66.48	66.48	-0.44%	1,099
04/10/2026	66.48	66.77	66.48	66.77	-3.51%	2,296
04/09/2026	69.20	69.20	69.20	69.20	-0.85%	101
04/07/2026	65.03	69.79	64.61	69.79	+6.86%	880
04/02/2026	64.36	66.64	64.36	65.31	-4.65%	901
04/01/2026	68.67	68.67	68.50	68.50	+1.97%	373
03/30/2026	65.17	67.17	65.17	67.17	+2.88%	1,238
03/27/2026	69.35	69.35	64.51	65.29	-11.54%	4,727
03/26/2026	73.81	73.81	73.81	73.81	-11.33%	1,202
03/20/2026	83.24	83.24	83.24	83.24	-5.57%	276
03/18/2026	88.23	88.23	88.15	88.15	+6.40%	849
03/17/2026	82.85	82.85	82.85	82.85	+14.34%	321
02/26/2026	72.46	72.46	72.46	72.46	+0.20%	1,626
02/25/2026	72.32	72.32	72.31	72.31	+0.75%	213
02/23/2026	71.13	71.78	71.13	71.78	+0.26%	968
02/20/2026	70.93	72.55	70.93	71.59	+1.32%	770
02/19/2026	69.37	70.66	69.10	70.66	+3.63%	2,340
02/18/2026	68.18	68.18	68.18	68.18	+2.12%	393
02/17/2026	66.04	67.45	64.92	66.77	-1.65%	1,710
02/12/2026	67.89	67.89	67.89	67.89	-0.01%	101
02/06/2026	67.90	67.90	67.90	67.90	-1.34%	116
02/03/2026	68.83	68.83	68.83	68.83	-3.21%	186
01/29/2026	70.91	71.57	70.91	71.11	+4.55%	511
01/26/2026	68.01	68.01	68.01	68.01	+0.53%	198
01/23/2026	67.90	67.90	67.65	67.65	-0.27%	319
01/22/2026	67.83	67.83	67.83	67.83	-0.56%	296
01/20/2026	68.21	68.21	68.21	68.21	+1.47%	145
01/16/2026	67.23	67.23	67.23	67.23	-2.79%	142
01/15/2026	69.48	69.48	69.16	69.16	-6.01%	450
01/12/2026	73.58	73.58	73.58	73.58	+10.99%	123
12/30/2025	66.30	66.30	66.30	66.30	+0.64%	341
12/26/2025	64.22	65.88	64.22	65.88	-0.54%	528
12/22/2025	66.24	66.24	66.24	66.24	+0.09%	548
12/19/2025	66.18	66.18	66.18	66.18	-6.29%	381
12/15/2025	71.13	71.13	70.62	70.62	+0.33%	267
12/11/2025	70.39	70.39	70.39	70.39	+3.24%	440
12/09/2025	68.18	68.18	68.18	68.18	+6.63%	552
12/03/2025	63.94	63.94	63.94	63.94	-2.16%	109
11/28/2025	65.35	65.35	65.35	65.35	+3.21%	3,442
11/17/2025	63.31	63.31	63.31	63.31	-3.75%	201
11/14/2025	63.37	65.78	63.37	65.78	-0.29%	481
11/13/2025	63.80	65.97	63.80	65.97	-0.10%	3,278
11/11/2025	66.04	66.04	66.04	66.04	+1.04%	144
11/04/2025	65.36	65.36	65.36	65.36	-4.06%	103