Hamburger Hafen und Logistik Aktiengesellschaft (HHF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2 |
| May 13, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2 |
| May 10, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 194 |
| May 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 08, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 07, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 700 |
| May 06, 2024 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 300 |
| May 03, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 350 |
| May 02, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 300 |
| Apr 30, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 130 |
| Apr 29, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 100 |
| Apr 26, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Apr 25, 2024 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 760 |
| Apr 24, 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 2,733 |
| Apr 23, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 613 |
| Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 20 |
| Apr 18, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1,464 |
| Apr 17, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 16, 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 336 |
| Apr 15, 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1,777 |
| Apr 12, 2024 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | 1,300 |
| Apr 11, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 250 |
| Apr 10, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 350 |
| Apr 09, 2024 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 1,035 |
| Apr 08, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Apr 05, 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 10 |
| Apr 04, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5 |
| Apr 03, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| Apr 02, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5 |
| Mar 28, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 185 |
| Mar 27, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 115 |
| Mar 26, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 50 |
| Mar 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 76 |
| Mar 22, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 191 |
| Mar 21, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 84 |
| Mar 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Mar 19, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 500 |
| Mar 18, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 180 |
| Mar 15, 2024 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 225 |
| Mar 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 276 |
| Mar 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 12, 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 100 |
| Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Mar 08, 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 404 |
| Mar 07, 2024 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 243 |
| Mar 06, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 451 |
| Mar 05, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Mar 04, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 200 |
| Mar 01, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Feb 29, 2024 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | 110 |
| Feb 28, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 118 |
| Feb 27, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 26, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1,265 |
| Feb 23, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 75 |
| Feb 22, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 144 |
| Feb 21, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 50 |
| Feb 20, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 69 |
| Feb 19, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 184 |
| Feb 16, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 2,779 |
| Feb 15, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 594 |
| Feb 14, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 13, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 191 |
| Feb 12, 2024 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | 1,267 |
| Feb 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 08, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 340 |
| Feb 07, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 250 |
| Feb 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 05, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 571 |
| Feb 02, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 104 |
| Feb 01, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 407 |
| Jan 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 30, 2024 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 300 |
| Jan 29, 2024 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 300 |
| Jan 26, 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.66 | 35 |
| Jan 25, 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 400 |
| Jan 24, 2024 | 16.55 | 16.60 | 16.55 | 16.60 | 16.60 | 100 |
| Jan 23, 2024 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 100 |
| Jan 22, 2024 | 16.47 | 16.70 | 16.47 | 16.67 | 16.67 | 4,090 |
| Jan 19, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Jan 18, 2024 | 16.45 | 16.65 | 16.45 | 16.60 | 16.60 | 286 |
| Jan 17, 2024 | 16.50 | 16.66 | 16.50 | 16.66 | 16.66 | 438 |
| Jan 16, 2024 | 16.50 | 16.62 | 16.50 | 16.62 | 16.62 | 122 |
| Jan 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jan 12, 2024 | 16.38 | 16.70 | 16.38 | 16.70 | 16.70 | - |
| Jan 11, 2024 | 16.47 | 16.71 | 16.47 | 16.69 | 16.69 | 4,912 |
| Jan 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 09, 2024 | 16.50 | 16.61 | 16.50 | 16.61 | 16.61 | 150 |
| Jan 08, 2024 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 104 |
| Jan 05, 2024 | 16.57 | 16.68 | 16.57 | 16.67 | 16.67 | 1,713 |
| Jan 04, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Jan 03, 2024 | 16.57 | 16.67 | 16.57 | 16.67 | 16.67 | 15 |
| Jan 02, 2024 | 16.45 | 16.69 | 16.45 | 16.67 | 16.67 | 2,591 |
| Dec 29, 2023 | 16.45 | 16.72 | 16.45 | 16.72 | 16.72 | 450 |
| Dec 28, 2023 | 16.40 | 16.67 | 16.40 | 16.67 | 16.67 | 685 |
| Dec 27, 2023 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | 180 |
| Dec 22, 2023 | 16.57 | 16.72 | 16.57 | 16.62 | 16.62 | 260 |
| Dec 21, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Dec 20, 2023 | 16.61 | 16.67 | 16.61 | 16.67 | 16.67 | 31 |
| Dec 19, 2023 | 16.61 | 16.72 | 16.61 | 16.72 | 16.72 | 45 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.