Hamburger Hafen Und Logi... More Historical Data - HHFA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hamburger Hafen Und Logistik AG (HHFA)
Hamburger Hafen Und Logistik AG (HHFA) Historical

HHFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	16.78	-0.04	-0.24%	16.82	16.82	16.76	3,193
Jul 17 2024	16.82	-0.12	-0.71%	16.94	16.94	16.76	1,753
Jul 16 2024	16.94	0.06	0.36%	16.60	16.94	16.60	1,698
Jul 15 2024	16.88	0.10	0.60%	16.76	16.88	16.76	36
Jul 12 2024	16.78	0.02	0.12%	16.74	17.00	16.74	2,199
Jul 11 2024	16.76	-0.08	-0.48%	16.78	16.98	16.58	1,334
Jul 10 2024	16.84	0.06	0.36%	16.82	16.98	16.76	1,050
Jul 09 2024	16.78	0.02	0.12%	16.62	16.98	16.62	3,413
Jul 08 2024	16.76	0.04	0.24%	16.72	16.88	16.70	1,235
Jul 05 2024	16.72	-0.12	-0.71%	16.74	16.86	16.72	1,165
Jul 04 2024	16.84	0.14	0.84%	16.70	16.84	16.70	1,367
Jul 03 2024	16.70	-0.10	-0.60%	16.80	16.80	16.70	768
Jul 02 2024	16.80	-0.04	-0.24%	16.80	16.90	16.76	3,521
Jul 01 2024	16.84	0.08	0.48%	16.90	17.00	16.74	1,261
Jun 28 2024	16.76	-0.04	-0.24%	17.00	17.00	16.76	191
Jun 27 2024	16.80	0.10	0.60%	16.88	16.90	16.72	1,407
Jun 26 2024	16.70	-0.06	-0.36%	16.70	16.70	16.70	559
Jun 25 2024	16.76	-0.06	-0.36%	16.88	16.88	16.72	2,231
Jun 24 2024	16.82	0.06	0.36%	16.70	17.18	16.70	982
Jun 21 2024	16.76	0.04	0.24%	16.72	16.76	16.72	656
Jun 20 2024	16.72	-0.02	-0.12%	16.72	16.80	16.72	2,022
Jun 19 2024	16.74	-0.02	-0.12%	16.60	16.90	16.60	1,200
Jun 18 2024	16.76	0.04	0.24%	16.72	16.86	16.60	2,731
Jun 17 2024	16.72	-0.06	-0.36%	16.56	16.84	16.56	340
Jun 14 2024	16.78	-0.02	-0.12%	16.78	16.78	16.78	284
Jun 13 2024	16.80	-0.28	-1.64%	17.10	17.32	16.80	1,020
Jun 12 2024	17.08	-0.32	-1.84%	17.42	17.58	17.08	811
Jun 11 2024	17.40	0.32	1.87%	17.20	17.54	17.20	1,201
Jun 10 2024	17.08	0.02	0.12%	17.02	17.12	16.94	726
Jun 07 2024	17.06	-0.04	-0.23%	16.94	17.24	16.92	1,142
Jun 06 2024	17.10	-0.32	-1.84%	17.66	17.66	16.92	2,313
Jun 05 2024	17.42	-1.12	-6.04%	18.54	18.56	16.80	3,946
Jun 04 2024	18.54	0.56	3.11%	17.82	18.54	17.80	5,553
Jun 03 2024	17.98	-0.02	-0.11%	17.98	17.98	17.68	2,194
May 31 2024	18.00	0.40	2.27%	17.60	18.00	17.54	5,909
May 30 2024	17.60	0.20	1.15%	17.44	17.60	17.32	2,171
May 29 2024	17.40	0.20	1.16%	17.32	17.48	17.32	478
May 28 2024	17.20	0.00	0.00%	17.20	17.50	17.20	1,471
May 27 2024	17.20	-0.18	-1.04%	17.22	17.26	17.14	877
May 24 2024	17.38	-0.02	-0.11%	17.20	17.38	17.18	1,516
May 23 2024	17.40	0.46	2.72%	16.94	17.78	16.94	6,712
May 22 2024	16.94	-0.24	-1.40%	17.02	17.06	16.88	4,936
May 21 2024	17.18	0.26	1.54%	16.90	17.18	16.82	4,831
May 20 2024	16.92	0.12	0.71%	16.80	16.92	16.80	2,536
May 17 2024	16.80	-0.06	-0.36%	16.76	16.88	16.76	2,663
May 16 2024	16.86	0.10	0.60%	16.88	16.88	16.76	865
May 15 2024	16.76	0.02	0.12%	16.78	16.88	16.72	1,690
May 14 2024	16.74	-0.04	-0.24%	16.74	16.88	16.72	849
May 13 2024	16.78	0.06	0.36%	16.74	16.82	16.74	10,233
May 10 2024	16.72	-0.06	-0.36%	16.80	16.80	16.72	801
May 09 2024	16.78	0.02	0.12%	16.72	16.78	16.72	815
May 08 2024	16.76	0.04	0.24%	16.72	16.76	16.72	5,392
May 07 2024	16.72	-0.04	-0.24%	16.74	16.76	16.64	12,726
May 06 2024	16.76	0.02	0.12%	16.76	16.76	16.56	1,268
May 03 2024	16.74	0.02	0.12%	16.74	16.76	16.74	943
May 02 2024	16.72	0.02	0.12%	16.76	16.88	16.72	1,624
Apr 30 2024	16.70	0.00	0.00%	16.72	16.88	16.70	700
Apr 29 2024	16.70	-0.04	-0.24%	16.86	16.86	16.70	1,256
Apr 26 2024	16.74	0.06	0.36%	16.72	16.74	16.72	422
Apr 25 2024	16.68	0.02	0.12%	16.64	16.74	16.64	840
Apr 24 2024	16.66	-0.08	-0.48%	16.70	16.86	16.66	463
Apr 23 2024	16.74	-0.02	-0.12%	16.74	16.82	16.74	1,114
Apr 22 2024	16.76	0.06	0.36%	16.76	16.78	16.68	1,560

Hamburger Hafen Und Logi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions