Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 73.00 73.00 73.00 73.00 117 +1.50(+2.10%)
Feb 28, 2024 71.82 71.82 71.50 71.50 549 -1.58(-2.16%)
Feb 26, 2024 73.08 107 -0.91(-1.23%)
Feb 23, 2024 73.00 73.99 73.00 73.99 444 +0.13(+0.18%)
Feb 22, 2024 73.86 73.86 73.86 73.86 373 +1.36(+1.88%)
Feb 21, 2024 72.50 72.50 72.50 72.50 1,605 -0.13(-0.18%)
Feb 20, 2024 71.70 72.63 71.70 72.63 640 +2.00(+2.83%)
Feb 16, 2024 70.63 70.63 70.63 70.63 1,529 -0.81(-1.13%)
Feb 15, 2024 71.44 71.44 71.44 71.44 694 +1.33(+1.89%)
Feb 14, 2024 70.14 70.14 70.11 70.11 280 -1.89(-2.62%)
Feb 12, 2024 72.00 55 +2.51(+3.62%)
Feb 09, 2024 70.08 70.08 69.49 69.49 1,634 +0.34(+0.50%)
Feb 08, 2024 68.50 70.20 68.50 69.14 7,352 -7.53(-9.82%)
Feb 07, 2024 76.80 77.00 76.68 76.68 782 -0.11(-0.14%)
Feb 06, 2024 76.78 76.83 76.19 76.79 1,063 -0.56(-0.73%)
Feb 05, 2024 76.33 77.35 76.06 77.35 1,210 +4.04(+5.51%)
Feb 02, 2024 73.90 74.20 73.31 73.31 1,046 -0.80(-1.08%)
Feb 01, 2024 76.71 76.71 73.16 74.11 4,980 -2.30(-3.01%)
Jan 30, 2024 76.41 130 -8.62(-10.14%)
Jan 29, 2024 83.37 85.02 83.37 85.02 2,434 +1.46(+1.75%)
Jan 26, 2024 83.75 83.75 83.56 83.56 1,653 +0.62(+0.75%)
Jan 25, 2024 85.00 85.00 82.94 82.94 2,152 -0.78(-0.93%)
Jan 23, 2024 83.72 180 +0.36(+0.43%)
Jan 22, 2024 83.33 84.91 83.33 83.36 6,690 -0.53(-0.63%)
Jan 19, 2024 81.90 83.89 81.90 83.89 2,257 -0.78(-0.92%)
Jan 18, 2024 83.00 84.67 83.00 84.67 592 -0.81(-0.95%)
Jan 17, 2024 86.32 86.32 84.39 85.48 3,241 -3.30(-3.71%)
Jan 16, 2024 87.59 88.78 86.86 88.78 1,147 +0.93(+1.06%)
Jan 12, 2024 87.98 87.98 86.10 87.85 8,004 -1.78(-1.99%)
Jan 11, 2024 85.15 89.63 85.15 89.63 811 +5.54(+6.59%)
Jan 10, 2024 82.66 84.09 82.66 84.09 1,643 -0.77(-0.91%)
Jan 09, 2024 85.28 85.29 84.59 84.86 810 -0.34(-0.40%)
Jan 08, 2024 87.17 87.25 84.06 85.20 4,972 -8.79(-9.36%)
Jan 05, 2024 90.32 93.99 88.64 93.99 13,201 +0.90(+0.97%)
Jan 04, 2024 91.81 94.50 90.00 93.09 5,592 +10.71(+13.00%)
Jan 03, 2024 80.00 82.45 79.00 82.38 3,866 +4.05(+5.17%)
Jan 02, 2024 78.53 78.53 78.32 78.33 1,988 +3.84(+5.16%)
Dec 29, 2023 75.00 76.50 74.49 74.49 493 -0.01(-0.01%)
Dec 28, 2023 75.00 75.00 72.20 74.50 946 -2.29(-2.98%)
Dec 27, 2023 77.90 77.90 76.00 76.79 1,266 -2.21(-2.80%)
Dec 26, 2023 80.02 80.56 78.40 79.00 10,315 -3.38(-4.10%)
Dec 22, 2023 80.50 82.63 80.00 82.38 6,497 +2.57(+3.22%)
Dec 21, 2023 79.79 81.09 78.00 79.81 4,417 +4.37(+5.79%)
Dec 20, 2023 76.30 77.15 75.00 75.44 2,609 +1.44(+1.95%)
Dec 19, 2023 74.00 74.00 72.82 74.00 1,903 -1.41(-1.87%)
Dec 18, 2023 72.76 76.21 72.76 75.41 2,666 +6.53(+9.47%)
Dec 15, 2023 66.00 69.55 64.90 68.88 5,457 +8.91(+14.86%)
Dec 14, 2023 59.97 59.97 58.79 59.97 238 +3.62(+6.42%)
Dec 13, 2023 56.35 56.35 56.34 56.35 821 +0.08(+0.14%)
Dec 12, 2023 59.00 59.00 56.27 56.27 1,965 -1.67(-2.88%)
Dec 11, 2023 58.06 58.06 57.94 57.94 1,976 -4.07(-6.56%)
Dec 08, 2023 61.64 62.01 61.64 62.01 3,171 +3.11(+5.28%)
Dec 07, 2023 61.97 61.97 58.90 58.90 351 -2.66(-4.32%)
Dec 05, 2023 61.56 91 -1.73(-2.73%)
Dec 04, 2023 61.00 63.29 61.00 63.29 1,625 +1.04(+1.67%)
Nov 30, 2023 62.25 92 -3.20(-4.89%)
Nov 29, 2023 65.45 65.45 65.45 65.45 240 -0.76(-1.15%)
Nov 27, 2023 66.21 110 +3.11(+4.93%)
Nov 22, 2023 63.10 0 -3.90(-5.82%)
Nov 21, 2023 67.00 67.00 67.00 67.00 1,249 -1.08(-1.59%)
Nov 17, 2023 68.08 56 +3.08(+4.74%)
Nov 16, 2023 65.00 65.08 65.00 65.00 997 -5.00(-7.14%)
Nov 15, 2023 70.00 70.00 70.00 70.00 167 +2.00(+2.94%)
Nov 14, 2023 67.32 68.00 67.32 68.00 2,485 +1.95(+2.95%)
Nov 13, 2023 66.95 66.95 66.05 66.05 1,174 -1.56(-2.31%)
Nov 09, 2023 67.61 3 +5.86(+9.49%)
Nov 08, 2023 61.75 61.75 61.75 61.75 1,142 -0.94(-1.50%)
Nov 06, 2023 62.69 95 -3.01(-4.58%)
Nov 03, 2023 68.80 68.80 65.70 65.70 1,315 -3.18(-4.62%)
Nov 01, 2023 68.88 12 -1.53(-2.17%)
Oct 31, 2023 70.30 70.41 70.30 70.41 427 -2.59(-3.55%)
Oct 30, 2023 73.00 73.00 73.00 73.00 206 -3.91(-5.08%)
Oct 27, 2023 79.00 79.00 76.91 76.91 685 -3.54(-4.40%)
Oct 26, 2023 79.00 80.45 79.00 80.45 296 +2.59(+3.33%)
Oct 25, 2023 77.86 77.86 77.86 77.86 134 -6.14(-7.31%)
Oct 24, 2023 84.72 84.72 83.00 84.00 617 -2.77(-3.19%)
Oct 23, 2023 86.77 86.77 86.77 86.77 945 +1.84(+2.16%)
Oct 20, 2023 84.93 84.93 84.93 84.93 190 +0.00(+0.00%)
Oct 19, 2023 84.93 84.93 84.93 84.93 546 +0.58(+0.69%)
Oct 18, 2023 86.79 86.79 84.35 84.35 592 -2.65(-3.05%)
Oct 16, 2023 87.00 123 -0.47(-0.53%)
Oct 13, 2023 87.47 87.47 87.47 87.47 172 -0.33(-0.38%)
Oct 12, 2023 87.90 88.25 87.80 87.80 1,114 -5.95(-6.35%)
Oct 09, 2023 93.75 36 +0.74(+0.80%)
Oct 05, 2023 93.01 1 +3.41(+3.81%)
Oct 04, 2023 89.60 89.60 89.60 89.60 184 -2.17(-2.36%)
Oct 02, 2023 91.77 57 +0.52(+0.57%)
Sep 28, 2023 91.25 3 -0.02(-0.02%)
Sep 26, 2023 91.27 3 -0.91(-0.99%)
Sep 25, 2023 91.90 93.67 92.18 92.18 3,419 -0.57(-0.61%)
Sep 22, 2023 97.20 97.20 92.75 92.75 695 -9.86(-9.61%)
Sep 21, 2023 102.61 102.61 102.61 102.61 199 -1.39(-1.34%)
Sep 20, 2023 105.85 106.91 104.00 104.00 1,205 +4.53(+4.56%)
Sep 14, 2023 99.47 47 -0.60(-0.60%)
Sep 13, 2023 100.07 100.07 100.07 100.07 110 +0.96(+0.97%)
Sep 12, 2023 99.11 99.11 99.11 99.11 117 +0.71(+0.72%)
Sep 11, 2023 98.39 98.40 98.30 98.40 527 -5.45(-5.25%)
Sep 07, 2023 103.85 27 +0.83(+0.81%)
Aug 30, 2023 103.02 54 +1.27(+1.25%)
Aug 29, 2023 101.75 101.75 101.75 101.75 140 +1.93(+1.93%)
Aug 22, 2023 99.82 73 -1.89(-1.86%)
Aug 21, 2023 101.71 101.71 101.71 101.71 545 -0.02(-0.02%)
Aug 17, 2023 101.73 35 +3.49(+3.55%)
Aug 14, 2023 98.24 30 -2.20(-2.20%)
Aug 10, 2023 100.44 86 -7.66(-7.08%)
Aug 09, 2023 106.95 108.23 106.95 108.10 1,271 -2.95(-2.66%)
Aug 02, 2023 111.05 1 -4.89(-4.21%)
Aug 01, 2023 115.94 115.94 115.94 115.94 201 +1.28(+1.11%)
Jul 31, 2023 114.66 114.66 114.66 114.66 337 -0.34(-0.30%)
Jul 27, 2023 115.00 54 +1.83(+1.62%)
Jul 26, 2023 113.17 113.17 113.17 113.17 170 -2.54(-2.20%)
Jul 25, 2023 114.00 115.71 114.00 115.71 525 -1.90(-1.62%)
Jul 24, 2023 117.62 117.62 115.53 117.61 1,867 -0.57(-0.48%)
Jul 20, 2023 118.18 26 -12.42(-9.51%)
Jul 19, 2023 130.99 130.99 130.00 130.60 2,611 -0.98(-0.74%)
Jul 18, 2023 133.53 133.53 129.20 131.58 502 +0.63(+0.48%)
Jul 17, 2023 130.95 130.95 130.95 130.95 481 -0.88(-0.67%)
Jul 14, 2023 131.04 131.83 127.23 131.83 1,930 +3.33(+2.59%)
Jul 13, 2023 124.01 128.50 122.94 128.50 1,466 +4.08(+3.28%)
Jul 12, 2023 124.42 124.42 124.42 124.42 187 +19.38(+18.45%)
Jul 06, 2023 105.04 105 +0.29(+0.28%)
Jul 05, 2023 104.75 104.75 104.75 104.75 188 -2.88(-2.68%)
Jul 03, 2023 107.63 107.63 107.63 107.63 1,879 +4.63(+4.50%)
Jun 26, 2023 103.00 6 +0.25(+0.24%)
Jun 23, 2023 103.05 103.05 102.75 102.75 324 -1.50(-1.44%)
Jun 22, 2023 104.25 104.25 104.25 104.25 344 +0.26(+0.25%)
Jun 21, 2023 103.99 103.99 103.99 103.99 216 -1.51(-1.43%)
Jun 15, 2023 105.50 111 -5.34(-4.82%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.