Hamburger Hafen und Logistik (HHFA) Historical Prices

Time Period

Events

Rows:

DE:HHFA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.50	21.50	21.50	21.50	21.50	-0.46%	119	0.07
Oct 29, 2026	21.50	21.60	21.30	21.60	21.60	+0.93%	52	0.03
Oct 28, 2026	21.50	21.50	21.40	21.40	21.40	-0.47%	51	0.03
Oct 27, 2026	21.60	21.60	21.40	21.50	21.50	+0.47%	351	0.18
Oct 26, 2026	21.40	21.60	21.40	21.40	21.40	-0.47%	2,425	1.30
Oct 23, 2026	21.50	21.50	21.40	21.50	21.50	+0.47%	412	0.22
Oct 22, 2026	21.50	21.60	21.30	21.40	21.40	+0.00%	13,720	8.18
Oct 21, 2026	21.40	21.50	21.30	21.40	21.40	+0.00%	3,505	2.13
Oct 20, 2026	21.40	21.50	21.40	21.40	21.40	+0.00%	25	0.01
Oct 19, 2026	21.40	21.40	21.30	21.40	21.40	+0.00%	2,807	1.46
Oct 16, 2026	21.40	21.40	21.30	21.40	21.40	-0.47%	1,920	0.96
Oct 15, 2026	21.50	21.50	21.40	21.50	21.50	+0.00%	889	0.45
Oct 14, 2026	21.40	21.50	21.40	21.50	21.50	+0.00%	798	0.40
Oct 13, 2026	21.50	21.50	21.40	21.50	21.50	+0.00%	1,855	0.94
Oct 12, 2026	21.40	21.50	21.40	21.50	21.50	+0.47%	309	0.15
Oct 09, 2026	21.50	21.50	21.40	21.40	21.40	-0.47%	2	0.00
Oct 08, 2026	21.40	21.50	21.40	21.50	21.50	+0.00%	460	0.18
Oct 07, 2026	21.60	21.60	21.40	21.50	21.50	+0.00%	1,201	0.42
Oct 06, 2026	21.60	21.60	21.40	21.50	21.50	+0.47%	1,381	0.48
Oct 05, 2026	21.40	21.60	21.40	21.40	21.40	-0.47%	1,263	0.44
Oct 02, 2026	21.50	21.60	21.50	21.50	21.50	-0.46%	12	0.00
Oct 01, 2026	21.60	21.60	21.40	21.60	21.60	+0.00%	993	0.34
Sep 30, 2026	21.50	21.60	21.50	21.60	21.60	+0.47%	12	0.00
Sep 29, 2026	21.50	21.60	21.40	21.50	21.50	+0.00%	118	0.04
Sep 28, 2026	21.40	21.60	21.40	21.50	21.50	+0.00%	437	0.15
Sep 25, 2026	21.60	21.60	21.40	21.50	21.50	+0.00%	3,845	1.33
Sep 24, 2026	21.60	21.70	21.40	21.50	21.50	+0.47%	349	0.12
Sep 23, 2026	21.60	21.60	21.40	21.40	21.40	-0.47%	54	0.02
Sep 22, 2026	21.60	21.60	21.40	21.50	21.50	-0.46%	4,475	1.49
Sep 21, 2026	21.40	21.60	21.40	21.60	21.60	+0.00%	120	0.04
Sep 18, 2026	21.60	21.60	21.50	21.60	21.60	-0.46%	14	0.00
Sep 17, 2026	21.60	21.70	21.40	21.70	21.70	+0.93%	464	0.15
Sep 16, 2026	21.50	21.70	21.40	21.50	21.50	+0.00%	1,030	0.34
Sep 15, 2026	21.70	21.70	21.40	21.50	21.50	+0.47%	1,802	0.59
Sep 14, 2026	21.50	21.70	21.40	21.40	21.40	-0.47%	2,237	0.74
Sep 11, 2026	21.40	21.60	21.40	21.50	21.50	+0.00%	1,931	0.63
Sep 10, 2026	21.50	21.60	21.50	21.50	21.50	+0.47%	298	0.09
Sep 09, 2026	21.60	21.60	21.40	21.40	21.40	+0.00%	200	0.06
Sep 08, 2026	21.50	21.60	21.40	21.40	21.40	-0.47%	529	0.14
Sep 07, 2026	21.70	21.70	21.50	21.50	21.50	+0.47%	641	0.16
Sep 04, 2026	21.50	21.50	21.40	21.40	21.40	-0.93%	1,760	0.43
Sep 03, 2026	21.60	21.70	21.50	21.60	21.60	+0.00%	247	0.06
Sep 02, 2026	21.50	21.60	21.50	21.60	21.60	+0.00%	724	0.17
Sep 01, 2026	21.60	21.60	21.50	21.60	21.60	+0.00%	1,203	0.29
Aug 31, 2026	21.50	21.60	21.50	21.60	21.60	+0.00%	503	0.12
Aug 28, 2026	21.50	21.60	21.50	21.60	21.60	-0.46%	1,286	0.30
Aug 27, 2026	21.50	21.70	21.50	21.70	21.70	+0.46%	4,540	1.09
Aug 26, 2026	21.50	21.70	21.50	21.60	21.60	+0.00%	1,998	0.48
Aug 25, 2026	21.50	21.70	21.50	21.60	21.60	-0.46%	1,787	0.43
Aug 24, 2026	21.50	21.70	21.50	21.70	21.70	+0.46%	40	0.01

Rows:

Hamburger Hafen und Logistik historical prices

Hamburger Hafen und Logistik (HHFA) Historical Prices

Become an Expert with TipRanks Premium