Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hoegh Lng Partners LP (NY: HMLP )

9.240 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 23, 2022 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 (%)
Oct 29, 2021 4.876 4.914 4.796 4.816 157,436 -0.06(-1.22%)
Oct 28, 2021 4.976 4.996 4.821 4.876 194,797 -0.09(-1.80%)
Oct 27, 2021 5.085 5.085 4.936 4.966 196,723 -0.14(-2.72%)
Oct 26, 2021 5.105 5.105 106,826 +0.03(+0.59%)
Oct 25, 2021 5.135 5.264 5.075 5.075 216,610 -0.06(-1.16%)
Oct 22, 2021 5.015 5.154 5.015 5.135 217,380 +0.08(+1.57%)
Oct 21, 2021 5.293 5.293 5.035 5.055 223,035 -0.24(-4.50%)
Oct 20, 2021 5.333 5.353 5.164 5.293 136,657 -0.02(-0.37%)
Oct 19, 2021 5.353 5.459 5.283 5.313 152,104 -0.04(-0.74%)
Oct 18, 2021 5.413 5.567 5.343 5.353 354,550 -0.04(-0.74%)
Oct 15, 2021 5.403 5.471 5.323 5.393 213,056 +0.07(+1.31%)
Oct 14, 2021 5.214 5.333 5.214 5.323 211,931 +0.11(+2.10%)
Oct 13, 2021 5.214 5.214 5.065 5.214 183,030 +0.08(+1.55%)
Oct 12, 2021 5.164 5.204 5.065 5.135 303,880 -0.03(-0.58%)
Oct 11, 2021 4.916 5.204 4.916 5.164 229,732 +0.20(+4.00%)
Oct 08, 2021 4.866 5.040 4.846 4.966 196,669 +0.10(+2.04%)
Oct 07, 2021 4.986 4.986 4.837 4.866 117,219 -0.04(-0.81%)
Oct 06, 2021 4.747 4.926 4.688 4.906 193,210 +0.05(+1.02%)
Oct 05, 2021 4.856 5.035 4.846 4.856 267,895 +0.07(+1.45%)
Oct 04, 2021 4.976 5.015 4.648 4.787 284,041 -0.18(-3.60%)
Oct 01, 2021 4.886 5.035 4.886 4.966 230,675 +0.09(+1.83%)
Sep 30, 2021 5.254 5.254 4.817 4.876 463,007 -0.33(-6.30%)
Sep 29, 2021 5.234 5.542 5.154 5.204 576,696 +0.10(+1.95%)
Sep 28, 2021 5.154 5.432 5.035 5.105 575,453 -0.05(-0.96%)
Sep 27, 2021 5.095 5.502 5.095 5.154 612,013 +0.17(+3.39%)
Sep 24, 2021 4.608 5.115 4.578 4.986 736,541 +0.38(+8.19%)
Sep 23, 2021 4.519 4.628 4.519 4.608 117,957 +0.09(+1.98%)
Sep 22, 2021 4.290 4.578 4.290 4.519 223,551 +0.22(+5.08%)
Sep 21, 2021 4.330 4.370 4.191 4.300 150,078 +0.05(+1.17%)
Sep 20, 2021 4.400 4.400 4.161 4.251 466,640 -0.27(-5.93%)
Sep 17, 2021 4.509 4.573 4.429 4.519 691,216 -0.04(-0.87%)
Sep 16, 2021 4.558 4.578 4.419 4.558 344,068 +0.02(+0.44%)
Sep 15, 2021 4.509 4.608 4.489 4.539 254,345 +0.01(+0.22%)
Sep 14, 2021 4.529 4.539 4.330 4.529 448,078 +0.05(+1.11%)
Sep 13, 2021 4.568 4.717 4.449 4.479 602,965 -0.13(-2.80%)
Sep 10, 2021 4.698 4.698 4.558 4.608 154,683 -0.07(-1.49%)
Sep 09, 2021 4.469 4.717 4.469 4.678 301,289 +0.26(+5.84%)
Sep 08, 2021 4.727 4.767 4.380 4.419 358,383 -0.35(-7.29%)
Sep 07, 2021 4.876 5.025 4.727 4.767 629,365 -0.15(-3.03%)
Sep 03, 2021 4.618 4.936 4.588 4.916 597,154 +0.35(+7.61%)
Sep 02, 2021 4.360 4.578 4.300 4.568 470,506 +0.26(+5.99%)
Sep 01, 2021 4.330 4.428 4.221 4.310 538,923 +0.02(+0.46%)
Aug 31, 2021 4.330 4.391 4.290 4.290 537,967 -0.09(-2.04%)
Aug 30, 2021 4.270 4.459 4.141 4.380 768,692 +0.09(+2.08%)
Aug 27, 2021 4.310 4.360 4.231 4.290 527,366 +0.01(+0.23%)
Aug 26, 2021 4.340 4.390 4.161 4.280 1,224,119 -0.40(-8.49%)
Aug 25, 2021 4.727 4.777 4.608 4.678 617,488 +0.02(+0.43%)
Aug 24, 2021 4.439 4.707 4.439 4.658 459,355 +0.20(+4.45%)
Aug 23, 2021 4.410 4.489 4.400 4.459 261,905 +0.03(+0.67%)
Aug 20, 2021 4.380 4.449 4.304 4.429 280,518 +0.04(+0.90%)
Aug 19, 2021 4.539 4.588 4.319 4.390 554,632 -0.13(-2.86%)
Aug 18, 2021 4.489 4.628 4.460 4.519 344,352 +0.01(+0.22%)
Aug 17, 2021 4.350 4.558 4.290 4.509 667,989 +0.08(+1.79%)
Aug 16, 2021 4.618 4.678 4.400 4.429 631,085 -0.23(-4.90%)
Aug 13, 2021 4.906 4.926 4.648 4.658 582,630 -0.21(-4.29%)
Aug 12, 2021 4.995 4.995 4.842 4.866 472,931 -0.17(-3.35%)
Aug 11, 2021 4.936 5.174 4.886 5.035 622,165 +0.09(+1.81%)
Aug 10, 2021 4.976 5.030 4.856 4.946 674,730 -0.07(-1.39%)
Aug 09, 2021 4.956 5.025 4.817 5.015 548,220 +0.05(+1.00%)
Aug 06, 2021 5.164 5.196 4.956 4.966 496,074 -0.14(-2.72%)
Aug 05, 2021 4.876 5.184 4.876 5.105 772,823 +0.28(+5.76%)
Aug 04, 2021 5.074 5.253 4.817 4.827 1,368,112 -0.35(-6.70%)
Aug 03, 2021 5.372 5.392 5.074 5.174 1,729,627 -0.28(-5.09%)
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.