Comparing Back to the side-by-side chart ↗
Hamburger Hafen Und Logistik A-SP (HHFA.DE) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades +0% vs the 50-day and -2% vs the 200-day average, 8.5% below the 52-week high and +3.4% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
- Trend: Hamburger Hafen Und Logistik A-SP trades 0.0% above its 50-day and 2.0% below its 200-day moving average. (as of 2026-11-03)
Hamburger Hafen und Logistik operates container terminals and hinterland transport at the port of Hamburg, moving boxes between ships, rail, truck, and barge. It also runs container repair, consultancy, and property services through separate segments, and manages port-adjacent real estate.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HHFA.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 21.50 | 21.50 | 21.30 | 21.50 | -0.46% | 93 |
| 2026-11-02 | 21.70 | 21.70 | 21.40 | 21.60 | +0.47% | 158 |
| 2026-10-30 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 119 |
| 2026-10-29 | 21.50 | 21.60 | 21.30 | 21.60 | +0.93% | 52 |
| 2026-10-28 | 21.50 | 21.50 | 21.40 | 21.40 | -0.47% | 51 |
| 2026-10-27 | 21.60 | 21.60 | 21.40 | 21.50 | +0.47% | 351 |
| 2026-10-26 | 21.40 | 21.60 | 21.40 | 21.40 | -0.47% | 2,425 |
| 2026-10-23 | 21.50 | 21.50 | 21.40 | 21.50 | +0.47% | 412 |
| 2026-10-22 | 21.50 | 21.60 | 21.30 | 21.40 | +0.00% | 13,720 |
| 2026-10-21 | 21.40 | 21.50 | 21.30 | 21.40 | +0.00% | 3,505 |
| 2026-10-20 | 21.40 | 21.50 | 21.40 | 21.40 | +0.00% | 25 |
| 2026-10-19 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 2,807 |
| 2026-10-16 | 21.40 | 21.40 | 21.30 | 21.40 | -0.47% | 1,920 |
| 2026-10-15 | 21.50 | 21.50 | 21.40 | 21.50 | +0.00% | 889 |
| 2026-10-14 | 21.40 | 21.50 | 21.40 | 21.50 | +0.00% | 798 |
| 2026-10-13 | 21.50 | 21.50 | 21.40 | 21.50 | +0.00% | 1,855 |
| 2026-10-12 | 21.40 | 21.50 | 21.40 | 21.50 | +0.47% | 309 |
| 2026-10-09 | 21.50 | 21.50 | 21.40 | 21.40 | -0.47% | 2 |
| 2026-10-08 | 21.40 | 21.50 | 21.40 | 21.50 | +0.00% | 460 |
| 2026-10-07 | 21.60 | 21.60 | 21.40 | 21.50 | +0.00% | 1,201 |
| 2026-10-06 | 21.60 | 21.60 | 21.40 | 21.50 | +0.47% | 1,381 |
| 2026-10-05 | 21.40 | 21.60 | 21.40 | 21.40 | -0.47% | 1,263 |
| 2026-10-02 | 21.50 | 21.60 | 21.50 | 21.50 | -0.46% | 12 |
| 2026-10-01 | 21.60 | 21.60 | 21.40 | 21.60 | +0.00% | 993 |
| 2026-09-30 | 21.50 | 21.60 | 21.50 | 21.60 | +0.47% | 12 |
| 2026-09-29 | 21.50 | 21.60 | 21.40 | 21.50 | +0.00% | 118 |
| 2026-09-28 | 21.40 | 21.60 | 21.40 | 21.50 | +0.00% | 437 |
| 2026-09-25 | 21.60 | 21.60 | 21.40 | 21.50 | +0.00% | 3,845 |
| 2026-09-24 | 21.60 | 21.70 | 21.40 | 21.50 | +0.47% | 349 |
| 2026-09-23 | 21.60 | 21.60 | 21.40 | 21.40 | -0.47% | 54 |
| 2026-09-22 | 21.60 | 21.60 | 21.40 | 21.50 | -0.46% | 4,475 |
| 2026-09-21 | 21.40 | 21.60 | 21.40 | 21.60 | +0.00% | 120 |
| 2026-09-18 | 21.60 | 21.60 | 21.50 | 21.60 | -0.46% | 14 |
| 2026-09-17 | 21.60 | 21.70 | 21.40 | 21.70 | +0.93% | 464 |
| 2026-09-16 | 21.50 | 21.70 | 21.40 | 21.50 | +0.00% | 1,030 |
| 2026-09-15 | 21.70 | 21.70 | 21.40 | 21.50 | +0.47% | 1,802 |
| 2026-09-14 | 21.50 | 21.70 | 21.40 | 21.40 | -0.47% | 2,237 |
| 2026-09-11 | 21.40 | 21.60 | 21.40 | 21.50 | +0.00% | 1,931 |
| 2026-09-10 | 21.50 | 21.60 | 21.50 | 21.50 | +0.47% | 298 |
| 2026-09-09 | 21.60 | 21.60 | 21.40 | 21.40 | +0.00% | 200 |
| 2026-09-08 | 21.50 | 21.60 | 21.40 | 21.40 | -0.47% | 529 |
| 2026-09-07 | 21.70 | 21.70 | 21.50 | 21.50 | +0.47% | 641 |
| 2026-09-04 | 21.50 | 21.50 | 21.40 | 21.40 | -0.93% | 1,760 |
| 2026-09-03 | 21.60 | 21.70 | 21.50 | 21.60 | +0.00% | 247 |
| 2026-09-02 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 724 |
| 2026-09-01 | 21.60 | 21.60 | 21.50 | 21.60 | +0.00% | 1,203 |
| 2026-08-31 | 21.50 | 21.60 | 21.50 | 21.60 | +0.00% | 503 |
| 2026-08-28 | 21.50 | 21.60 | 21.50 | 21.60 | -0.46% | 1,286 |
| 2026-08-27 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 4,540 |
| 2026-08-26 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 1,998 |
| 2026-08-25 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 1,787 |
| 2026-08-24 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 40 |
| 2026-08-21 | 21.50 | 21.70 | 21.50 | 21.60 | +0.47% | 2,646 |
| 2026-08-20 | 21.60 | 21.70 | 21.50 | 21.50 | -0.46% | 3,956 |
| 2026-08-19 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 2,214 |
| 2026-08-18 | 21.70 | 21.70 | 21.50 | 21.70 | +0.00% | 4,305 |
| 2026-08-17 | 21.70 | 21.70 | 21.70 | 21.70 | +0.46% | 935 |
| 2026-08-14 | 21.60 | 21.70 | 21.50 | 21.60 | +0.47% | 991 |
| 2026-08-13 | 21.60 | 21.80 | 21.50 | 21.50 | -1.38% | 11,457 |
| 2026-08-12 | 21.50 | 21.80 | 21.50 | 21.80 | +0.46% | 378 |
| 2026-08-11 | 21.80 | 21.80 | 21.50 | 21.70 | -0.46% | 581 |
| 2026-08-10 | 21.60 | 21.90 | 21.60 | 21.80 | +0.46% | 3,915 |
| 2026-08-07 | 21.70 | 21.70 | 21.60 | 21.70 | +0.46% | 2,069 |
| 2026-08-06 | 21.60 | 21.80 | 21.60 | 21.60 | -0.46% | 4,231 |
| 2026-08-05 | 21.50 | 21.80 | 21.50 | 21.70 | +0.46% | 8,894 |
| 2026-08-04 | 21.70 | 21.70 | 21.50 | 21.60 | +0.00% | 661 |
| 2026-08-03 | 21.70 | 21.70 | 21.60 | 21.60 | +0.00% | 36 |
| 2026-07-31 | 21.60 | 21.70 | 21.60 | 21.60 | +0.00% | 4,561 |
| 2026-07-30 | 21.80 | 21.80 | 21.50 | 21.60 | -0.46% | 1,407 |
| 2026-07-29 | 21.80 | 21.80 | 21.70 | 21.70 | +0.00% | 42 |
| 2026-07-28 | 21.80 | 21.80 | 21.50 | 21.70 | +0.00% | 374 |
| 2026-07-27 | 21.60 | 21.80 | 21.50 | 21.70 | +0.46% | 1,967 |
| 2026-07-24 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 1,287 |
| 2026-07-23 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 19,524 |
| 2026-07-22 | 21.60 | 21.80 | 21.60 | 21.70 | -0.46% | 582 |
| 2026-07-21 | 21.70 | 22.00 | 21.70 | 21.80 | +0.93% | 7,093 |
| 2026-07-20 | 21.50 | 21.60 | 21.50 | 21.60 | -0.46% | 140 |
| 2026-07-17 | 21.70 | 21.70 | 21.50 | 21.70 | +0.00% | 1,536 |
| 2026-07-16 | 21.70 | 21.80 | 21.60 | 21.70 | +0.46% | 349 |
| 2026-07-15 | 21.80 | 21.80 | 21.60 | 21.60 | -0.46% | 3,456 |
| 2026-07-14 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 35,767 |
| 2026-07-13 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 1,303 |
| 2026-07-10 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 16,915 |
| 2026-07-09 | 21.80 | 21.80 | 21.70 | 21.80 | +0.46% | 1,108 |
| 2026-07-08 | 21.80 | 21.80 | 21.70 | 21.70 | -0.46% | 1,883 |
| 2026-07-07 | 21.90 | 21.90 | 21.70 | 21.80 | +0.00% | 4,836 |
| 2026-07-06 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 96 |
| 2026-07-03 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 937 |
| 2026-07-02 | 21.80 | 21.80 | 21.70 | 21.80 | +0.00% | 353 |
| 2026-07-01 | 21.90 | 21.90 | 21.70 | 21.80 | +0.00% | 1,524 |
| 2026-06-30 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 233 |
| 2026-06-29 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 6,332 |
| 2026-06-26 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 3,846 |
| 2026-06-25 | 21.90 | 21.90 | 21.70 | 21.80 | +0.46% | 664 |
| 2026-06-24 | 21.70 | 21.90 | 21.70 | 21.70 | -0.46% | 1,602 |
| 2026-06-23 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 814 |
| 2026-06-22 | 21.70 | 21.80 | 21.70 | 21.80 | +0.00% | 3,290 |
| 2026-06-19 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | 136 |
| 2026-06-18 | 21.70 | 21.90 | 21.70 | 21.90 | +0.00% | 137 |
| 2026-06-17 | 21.70 | 21.90 | 21.70 | 21.90 | +0.46% | 2,084 |
| 2026-06-16 | 21.80 | 22.00 | 21.80 | 21.80 | -0.46% | 5,020 |
| 2026-06-15 | 21.80 | 21.90 | 21.80 | 21.90 | +0.46% | 4,437 |
| 2026-06-12 | 22.00 | 22.00 | 21.80 | 21.80 | -0.91% | 4,646 |
| 2026-06-11 | 21.70 | 22.40 | 21.70 | 22.00 | +1.38% | 42,799 |
| 2026-06-10 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 4,988 |
| 2026-06-09 | 21.60 | 21.80 | 21.60 | 21.70 | +0.00% | 11,179 |
| 2026-06-08 | 21.80 | 21.80 | 21.60 | 21.70 | +0.00% | 764 |
| 2026-06-05 | 21.80 | 21.80 | 21.60 | 21.70 | +0.00% | 7,308 |
| 2026-06-04 | 21.60 | 21.70 | 21.60 | 21.70 | +0.46% | 620 |
| 2026-06-03 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 946 |
| 2026-06-02 | 21.70 | 21.80 | 21.60 | 21.80 | +0.46% | 1,456 |
| 2026-06-01 | 21.60 | 21.80 | 21.60 | 21.70 | +0.46% | 1,164 |
| 2026-05-29 | 21.80 | 21.80 | 21.60 | 21.60 | -0.46% | 263 |
| 2026-05-28 | 21.70 | 21.80 | 21.70 | 21.70 | -0.46% | 1,603 |
| 2026-05-27 | 21.60 | 21.80 | 21.60 | 21.80 | +0.00% | 686 |
| 2026-05-26 | 21.60 | 21.80 | 21.60 | 21.80 | +0.93% | 1,481 |
| 2026-05-25 | 21.60 | 21.70 | 21.50 | 21.60 | -0.46% | 326 |
| 2026-05-22 | 21.80 | 21.80 | 21.50 | 21.70 | +0.46% | 583 |
| 2026-05-21 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 133 |
| 2026-05-20 | 21.60 | 21.80 | 21.60 | 21.80 | +0.46% | 3,790 |
| 2026-05-19 | 21.50 | 21.70 | 21.50 | 21.70 | +0.00% | 2,018 |
| 2026-05-18 | 21.50 | 21.70 | 21.50 | 21.70 | +0.46% | 326 |
| 2026-05-15 | 21.50 | 21.70 | 21.50 | 21.60 | +0.00% | 1,232 |
| 2026-05-14 | 21.60 | 21.70 | 21.60 | 21.60 | +0.00% | 534 |
| 2026-05-13 | 21.50 | 21.80 | 21.50 | 21.60 | +0.00% | 1,764 |
| 2026-05-12 | 21.50 | 21.70 | 21.50 | 21.60 | -0.46% | 739 |
| 2026-05-11 | 21.50 | 21.80 | 21.50 | 21.70 | +0.00% | 4,421 |
| 2026-05-08 | 21.60 | 21.70 | 21.50 | 21.70 | +0.46% | 5,026 |
| 2026-05-07 | 21.70 | 21.70 | 21.60 | 21.60 | +0.00% | 1,556 |
| 2026-05-06 | 21.60 | 21.80 | 21.60 | 21.60 | -1.37% | 7,091 |
| 2026-05-05 | 21.90 | 21.90 | 21.70 | 21.90 | +0.92% | 11,078 |
| 2026-05-04 | 21.70 | 21.80 | 21.60 | 21.70 | +0.00% | 14,769 |
| 2026-04-30 | 21.70 | 21.80 | 21.60 | 21.70 | +0.00% | 1,344 |
| 2026-04-29 | 21.60 | 21.70 | 21.60 | 21.70 | +0.46% | 9,811 |
| 2026-04-28 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 7,321 |
| 2026-04-27 | 21.70 | 21.70 | 21.60 | 21.70 | +0.00% | 474 |
| 2026-04-24 | 21.60 | 21.70 | 21.60 | 21.70 | +0.00% | 2,597 |
| 2026-04-23 | 21.60 | 21.80 | 21.50 | 21.70 | +0.46% | 5,807 |
| 2026-04-22 | 21.60 | 21.80 | 21.50 | 21.60 | +0.00% | 7,241 |
| 2026-04-21 | 22.10 | 22.20 | 21.60 | 21.60 | -2.70% | 34,589 |
| 2026-04-20 | 22.10 | 22.50 | 22.00 | 22.20 | +0.00% | 652 |
| 2026-04-17 | 22.20 | 22.20 | 22.00 | 22.20 | +0.00% | 4,175 |
| 2026-04-16 | 22.20 | 22.50 | 22.00 | 22.20 | +0.45% | 2,355 |
| 2026-04-15 | 22.10 | 22.20 | 22.00 | 22.10 | +0.00% | 1,946 |
| 2026-04-14 | 22.10 | 22.10 | 22.00 | 22.10 | -0.45% | 643 |
| 2026-04-13 | 22.20 | 22.20 | 22.00 | 22.20 | +0.91% | 846 |
| 2026-04-10 | 22.20 | 22.20 | 22.00 | 22.00 | +0.00% | 3,005 |
| 2026-04-09 | 22.00 | 22.20 | 21.80 | 22.00 | +0.00% | 7,556 |
| 2026-04-08 | 22.30 | 22.30 | 21.90 | 22.00 | +0.00% | 802 |
| 2026-04-07 | 22.00 | 22.20 | 22.00 | 22.00 | -0.90% | 799 |
| 2026-04-02 | 22.00 | 22.20 | 21.90 | 22.20 | +0.00% | 335 |
| 2026-04-01 | 22.20 | 22.30 | 22.00 | 22.20 | +1.37% | 171 |
| 2026-03-31 | 22.00 | 22.00 | 21.80 | 21.90 | +0.00% | 5,300 |
| 2026-03-30 | 22.40 | 22.40 | 21.60 | 21.90 | -2.67% | 3,256 |
| 2026-03-27 | 22.90 | 22.90 | 22.20 | 22.50 | -1.32% | 2,167 |
| 2026-03-26 | 22.50 | 22.90 | 22.50 | 22.80 | +1.33% | 762 |
| 2026-03-25 | 22.60 | 22.80 | 22.40 | 22.50 | -0.44% | 1,363 |
| 2026-03-24 | 22.50 | 22.90 | 22.50 | 22.60 | -0.44% | 1,702 |
| 2026-03-23 | 22.90 | 22.90 | 22.50 | 22.70 | +0.00% | 290 |
| 2026-03-20 | 22.80 | 22.80 | 22.70 | 22.70 | -0.44% | 451 |
| 2026-03-19 | 22.50 | 22.90 | 22.50 | 22.80 | +0.00% | 1,577 |
| 2026-03-18 | 22.70 | 22.80 | 22.70 | 22.80 | -0.44% | 671 |
| 2026-03-17 | 22.90 | 22.90 | 22.50 | 22.90 | +0.44% | 1,067 |
| 2026-03-16 | 22.90 | 22.90 | 22.70 | 22.80 | +0.00% | 307 |
| 2026-03-13 | 22.70 | 22.80 | 22.60 | 22.80 | -0.44% | 470 |
| 2026-03-12 | 22.70 | 22.90 | 22.60 | 22.90 | +1.33% | 1,213 |
| 2026-03-11 | 22.90 | 22.90 | 22.50 | 22.60 | -1.74% | 11,025 |
| 2026-03-10 | 22.80 | 23.00 | 22.80 | 23.00 | +0.44% | 7,303 |
| 2026-03-09 | 22.80 | 23.00 | 22.80 | 22.90 | -0.43% | 4,416 |
| 2026-03-06 | 22.70 | 23.10 | 22.60 | 23.00 | +1.32% | 1,001 |
| 2026-03-05 | 23.00 | 23.00 | 22.60 | 22.70 | -0.87% | 310 |
| 2026-03-04 | 22.80 | 23.00 | 22.70 | 22.90 | +0.44% | 2,483 |
| 2026-03-03 | 23.30 | 23.30 | 22.80 | 22.80 | -1.72% | 13,927 |
| 2026-03-02 | 23.10 | 23.20 | 23.00 | 23.20 | +3.11% | 3,961 |
| 2026-02-27 | 23.00 | 23.00 | 22.50 | 22.50 | -2.17% | 3,915 |
| 2026-02-26 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 171 |
| 2026-02-25 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 43 |
| 2026-02-24 | 23.00 | 23.10 | 22.90 | 23.00 | +0.44% | 568 |
| 2026-02-23 | 23.40 | 23.40 | 22.80 | 22.90 | -0.87% | 5,040 |
| 2026-02-20 | 22.80 | 23.10 | 22.80 | 23.10 | +1.32% | 366 |
| 2026-02-19 | 22.70 | 23.00 | 22.70 | 22.80 | -0.44% | 2,308 |
| 2026-02-18 | 22.60 | 22.90 | 22.60 | 22.90 | -0.43% | 1,163 |
| 2026-02-17 | 23.00 | 23.20 | 23.00 | 23.00 | -1.29% | 52 |
| 2026-02-16 | 23.10 | 23.30 | 22.90 | 23.30 | +1.75% | 8,807 |
| 2026-02-13 | 23.50 | 23.50 | 22.70 | 22.90 | -0.87% | 3,048 |
| 2026-02-12 | 23.00 | 23.10 | 23.00 | 23.10 | +0.43% | 23 |
| 2026-02-11 | 22.70 | 23.30 | 22.60 | 23.00 | +1.32% | 21,666 |
| 2026-02-10 | 22.70 | 22.80 | 22.70 | 22.70 | +0.44% | 374 |
| 2026-02-09 | 22.80 | 22.80 | 22.60 | 22.60 | -0.44% | 2,053 |
| 2026-02-06 | 22.60 | 22.90 | 22.60 | 22.70 | -0.87% | 3,832 |
| 2026-02-05 | 22.70 | 22.90 | 22.70 | 22.90 | +0.00% | 1,966 |
| 2026-02-04 | 22.70 | 22.90 | 22.60 | 22.90 | +0.44% | 1,979 |
| 2026-02-03 | 22.70 | 22.80 | 22.70 | 22.80 | +0.44% | 109 |
| 2026-02-02 | 22.70 | 23.00 | 22.60 | 22.70 | +0.00% | 2,307 |
| 2026-01-30 | 22.60 | 22.80 | 22.60 | 22.70 | +0.00% | 2,305 |
| 2026-01-29 | 22.70 | 22.70 | 22.60 | 22.70 | -0.87% | 390 |
| 2026-01-28 | 22.70 | 22.90 | 22.70 | 22.90 | +0.00% | 431 |
| 2026-01-27 | 22.80 | 22.90 | 22.70 | 22.90 | +0.44% | 734 |
| 2026-01-26 | 22.80 | 22.90 | 22.60 | 22.80 | +0.00% | 2,787 |
| 2026-01-23 | 22.60 | 22.80 | 22.60 | 22.80 | +0.44% | 171 |
| 2026-01-22 | 22.60 | 22.70 | 22.60 | 22.70 | -0.44% | 1,287 |
| 2026-01-21 | 22.60 | 22.90 | 22.60 | 22.80 | +0.44% | 4,186 |
| 2026-01-20 | 22.60 | 22.70 | 22.60 | 22.70 | -0.44% | 1,000 |
| 2026-01-19 | 22.60 | 22.90 | 22.60 | 22.80 | +0.00% | 4,704 |
| 2026-01-16 | 22.60 | 22.90 | 22.60 | 22.80 | +0.88% | 797 |
| 2026-01-15 | 22.90 | 22.90 | 22.50 | 22.60 | +0.44% | 890 |
| 2026-01-14 | 22.50 | 23.00 | 22.50 | 22.50 | -0.88% | 7,159 |
| 2026-01-13 | 22.30 | 22.80 | 22.30 | 22.70 | +1.34% | 6,229 |
| 2026-01-12 | 22.50 | 22.60 | 22.30 | 22.40 | -0.44% | 3,727 |
| 2026-01-09 | 22.70 | 22.70 | 22.50 | 22.50 | -1.32% | 2,838 |
| 2026-01-08 | 22.80 | 22.90 | 22.70 | 22.80 | +0.00% | 8,266 |
| 2026-01-07 | 23.00 | 23.00 | 22.80 | 22.80 | -0.44% | 6,829 |
| 2026-01-06 | 23.00 | 23.30 | 22.80 | 22.90 | +7.51% | 15,513 |
| 2026-01-05 | 21.40 | 21.50 | 21.20 | 21.30 | +0.00% | 4,245 |
| 2026-01-02 | 21.40 | 21.40 | 21.20 | 21.30 | -0.47% | 9,305 |
| 2025-12-30 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 377 |
| 2025-12-29 | 21.20 | 21.40 | 21.20 | 21.40 | +0.00% | 5,689 |
| 2025-12-23 | 21.30 | 21.40 | 21.20 | 21.40 | +0.00% | 3,716 |
| 2025-12-22 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 1,150 |
| 2025-12-19 | 21.20 | 21.40 | 21.20 | 21.30 | +0.00% | 3,745 |
| 2025-12-18 | 21.20 | 21.40 | 21.20 | 21.30 | -0.47% | 1,910 |
| 2025-12-17 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 247 |
| 2025-12-16 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 1,185 |
| 2025-12-15 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 777 |
| 2025-12-12 | 21.30 | 21.50 | 21.30 | 21.40 | +0.00% | 1,563 |
| 2025-12-11 | 21.30 | 21.40 | 21.20 | 21.40 | +0.00% | 5,572 |
| 2025-12-10 | 21.30 | 21.40 | 21.30 | 21.40 | +0.47% | 382 |
| 2025-12-09 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 3,007 |
| 2025-12-08 | 21.40 | 21.40 | 21.30 | 21.40 | +0.00% | 1,809 |
| 2025-12-05 | 21.20 | 21.50 | 21.20 | 21.40 | +0.47% | 2,372 |
| 2025-12-04 | 21.10 | 21.30 | 21.00 | 21.30 | -0.47% | 4,546 |
| 2025-12-03 | 21.10 | 21.50 | 21.10 | 21.40 | +1.42% | 2,095 |
| 2025-12-02 | 21.20 | 21.20 | 21.10 | 21.10 | -1.86% | 1,092 |
| 2025-12-01 | 21.40 | 21.50 | 21.10 | 21.50 | +0.00% | 1,796 |
| 2025-11-28 | 21.10 | 21.50 | 21.10 | 21.50 | +0.94% | 1,755 |
| 2025-11-27 | 21.00 | 21.30 | 20.90 | 21.30 | +0.47% | 17,912 |
| 2025-11-26 | 21.10 | 21.20 | 21.00 | 21.20 | +0.47% | 300 |
| 2025-11-25 | 21.10 | 21.20 | 21.00 | 21.10 | -0.47% | 885 |
| 2025-11-24 | 21.00 | 21.30 | 21.00 | 21.20 | +0.47% | 5,315 |
| 2025-11-21 | 21.00 | 21.10 | 21.00 | 21.10 | +0.00% | 1,213 |
| 2025-11-20 | 21.30 | 21.30 | 21.00 | 21.10 | +0.48% | 5,067 |
| 2025-11-19 | 21.10 | 21.20 | 21.00 | 21.00 | -0.94% | 1,543 |
| 2025-11-18 | 21.20 | 21.20 | 21.00 | 21.20 | +0.00% | 968 |
| 2025-11-17 | 21.00 | 21.30 | 21.00 | 21.20 | +0.47% | 2,658 |
| 2025-11-14 | 21.30 | 21.30 | 21.10 | 21.10 | -0.94% | 3,451 |
| 2025-11-13 | 21.00 | 21.40 | 21.00 | 21.30 | +1.43% | 529 |
| 2025-11-12 | 21.00 | 21.40 | 21.00 | 21.00 | -0.47% | 17,362 |
| 2025-11-11 | 21.00 | 21.20 | 21.00 | 21.10 | -0.47% | 1,562 |
| 2025-11-10 | 21.10 | 21.20 | 21.10 | 21.20 | +1.92% | 9,135 |
| 2025-11-07 | 21.10 | 21.20 | 20.80 | 20.80 | -0.95% | 1,572 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.32%). Worst month: Feb (-3.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Hamburger Hafen Und Logistik A-SP's (HHFA.DE) latest close?
21.50 on 2026-11-03, from the Closelook data lake's daily price record.
What is HHFA.DE's 52-week high and low?
23.50 high and 20.70 low over the trailing 52 weeks, as of 2026-11-03.
What is Hamburger Hafen Und Logistik A-SP's strongest and weakest month historically?
Historically, HHFA.DE's strongest calendar month has been Jan (average +7.32%) and its weakest Feb (average -3.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is the current Closelooknet signal on HHFA.DE?
Downtrend stack: Trades +0% vs the 50-day and -2% vs the 200-day average, 8.5% below the 52-week high and +3.4% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.
Is HHFA.DE above its 50-day and 200-day moving averages?
Hamburger Hafen Und Logistik A-SP trades 0.0% above its 50-day and 2.0% below its 200-day moving average (0.1% above its 20-day). As of 2026-11-03.