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 (%)
Dec 31, 2015 9.926 10.29 10.29 10.29 169,904 +0.48(+4.84%)
Dec 30, 2015 9.492 10.11 9.492 9.815 68,817 +0.33(+3.44%)
Dec 29, 2015 9.334 9.644 9.188 9.489 100,001 +0.18(+1.90%)
Dec 28, 2015 8.715 9.478 8.555 9.312 132,927 +0.53(+5.97%)
Dec 24, 2015 8.820 8.787 8.787 8.787 23,703 -0.13(-1.43%)
Dec 23, 2015 8.594 8.986 8.489 8.914 138,554 +0.44(+5.15%)
Dec 22, 2015 8.334 8.760 8.057 8.478 83,354 +0.15(+1.79%)
Dec 21, 2015 7.577 8.389 7.549 8.329 88,987 +0.77(+10.24%)
Dec 18, 2015 7.339 7.859 7.110 7.555 67,824 +0.31(+4.27%)
Dec 17, 2015 7.560 7.560 6.975 7.245 270,242 -0.24(-3.18%)
Dec 16, 2015 7.234 7.649 7.196 7.483 61,849 +0.30(+4.15%)
Dec 15, 2015 7.157 7.312 7.157 7.185 111,447 +0.03(+0.39%)
Dec 14, 2015 7.240 7.516 6.908 7.157 218,122 +0.06(+0.86%)
Dec 11, 2015 7.588 7.599 7.080 7.096 166,032 -0.64(-8.29%)
Dec 10, 2015 7.688 7.809 7.549 7.737 55,143 +0.11(+1.45%)
Dec 09, 2015 7.439 7.815 7.334 7.627 42,886 +0.27(+3.60%)
Dec 08, 2015 7.317 7.489 7.074 7.361 54,016 +0.07(+0.91%)
Dec 07, 2015 7.798 7.831 7.058 7.295 96,972 -0.57(-7.30%)
Dec 04, 2015 8.213 8.263 7.815 7.870 46,855 -0.34(-4.11%)
Dec 03, 2015 8.666 8.666 8.170 8.207 77,305 -0.36(-4.26%)
Dec 02, 2015 8.876 9.130 8.472 8.572 84,948 -0.44(-4.90%)
Dec 01, 2015 8.931 9.014 8.190 9.014 72,910 +0.23(+2.58%)
Nov 30, 2015 8.638 8.787 8.409 8.787 34,145 +0.18(+2.12%)
Nov 27, 2015 8.290 8.610 8.152 8.605 13,163 +0.36(+4.36%)
Nov 25, 2015 8.218 8.246 8.246 8.246 19,722 +0.03(+0.40%)
Nov 24, 2015 7.920 8.218 7.804 8.213 14,153 +0.25(+3.12%)
Nov 23, 2015 8.019 8.395 7.804 7.964 38,794 -0.11(-1.30%)
Nov 20, 2015 7.909 8.139 7.909 8.069 17,694 +0.11(+1.32%)
Nov 19, 2015 7.848 8.041 7.804 7.964 30,018 +0.11(+1.41%)
Nov 18, 2015 7.953 7.997 7.826 7.853 30,924 -0.13(-1.66%)
Nov 17, 2015 8.174 8.174 7.936 7.986 51,514 -0.24(-2.89%)
Nov 16, 2015 8.345 8.351 7.743 8.224 65,770 -0.09(-1.06%)
Nov 13, 2015 8.688 8.688 8.290 8.312 92,979 -0.38(-4.33%)
Nov 12, 2015 8.400 8.738 8.262 8.688 116,713 +0.08(+0.96%)
Nov 11, 2015 8.688 8.732 8.356 8.605 60,016 -0.08(-0.89%)
Nov 10, 2015 8.787 9.119 8.671 8.682 92,381 -0.22(-2.42%)
Nov 09, 2015 8.666 8.992 8.301 8.898 80,819 +0.13(+1.45%)
Nov 06, 2015 8.550 8.832 8.467 8.771 24,251 +0.14(+1.60%)
Nov 05, 2015 8.721 8.832 8.483 8.633 80,036 -0.18(-2.01%)
Nov 04, 2015 8.920 9.091 8.677 8.809 53,703 -0.17(-1.85%)
Nov 03, 2015 9.008 9.323 8.627 8.975 90,330 +0.18(+2.06%)
Nov 02, 2015 8.702 8.984 8.291 8.794 57,828 +0.12(+1.44%)
Oct 30, 2015 8.524 8.751 8.442 8.670 92,258 +0.09(+1.07%)
Oct 29, 2015 8.664 8.746 8.519 8.578 57,344 -0.11(-1.25%)
Oct 28, 2015 8.810 8.962 8.621 8.686 19,843 -0.03(-0.37%)
Oct 27, 2015 8.867 8.867 8.524 8.718 37,970 -0.05(-0.56%)
Oct 26, 2015 9.124 9.124 8.637 8.767 22,862 -0.28(-3.05%)
Oct 23, 2015 8.610 9.184 8.470 9.043 31,061 +0.52(+6.16%)
Oct 22, 2015 8.664 8.800 8.497 8.518 44,960 -0.11(-1.32%)
Oct 21, 2015 8.491 8.751 8.394 8.632 149,416 +0.19(+2.24%)
Oct 20, 2015 8.388 8.643 8.364 8.442 69,251 +0.06(+0.71%)
Oct 19, 2015 8.318 8.405 8.275 8.383 30,433 -0.04(-0.45%)
Oct 16, 2015 8.421 8.467 8.231 8.421 36,501 +0.14(+1.63%)
Oct 15, 2015 8.329 8.442 8.199 8.286 26,732 -0.01(-0.07%)
Oct 14, 2015 8.459 8.459 8.286 8.291 16,462 -0.16(-1.92%)
Oct 13, 2015 8.524 8.567 8.453 8.453 14,309 -0.06(-0.70%)
Oct 12, 2015 8.578 8.605 8.388 8.513 26,861 -0.01(-0.13%)
Oct 09, 2015 8.605 8.659 8.513 8.524 29,830 -0.02(-0.19%)
Oct 08, 2015 8.643 8.659 8.486 8.540 66,173 -0.10(-1.13%)
Oct 07, 2015 8.751 8.848 8.578 8.637 122,697 +0.04(+0.44%)
Oct 06, 2015 8.643 8.681 8.537 8.599 26,467 +0.05(+0.63%)
Oct 05, 2015 8.329 8.756 8.329 8.545 158,661 +0.43(+5.27%)
Oct 02, 2015 8.816 8.875 8.031 8.118 195,835 -0.62(-7.06%)
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.