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 (%)
Mar 31, 2022 7.581 7.600 6.683 7.361 831,860 -0.51(-6.46%)
Mar 30, 2022 7.810 8.149 7.501 7.870 845,434 +0.53(+7.20%)
Mar 29, 2022 6.882 7.521 6.603 7.341 1,060,615 +0.73(+11.01%)
Mar 28, 2022 6.653 6.972 6.294 6.613 934,460 +0.40(+6.42%)
Mar 25, 2022 5.825 6.882 5.717 6.214 2,016,952 +0.75(+13.69%)
Mar 24, 2022 4.977 5.626 4.897 5.466 640,724 +0.63(+12.99%)
Mar 23, 2022 4.798 4.887 4.758 4.838 147,309 +0.07(+1.46%)
Mar 22, 2022 4.728 4.818 4.678 4.768 131,921 +0.09(+1.92%)
Mar 21, 2022 4.568 4.718 4.518 4.678 108,386 +0.10(+2.18%)
Mar 18, 2022 4.568 4.668 4.533 4.578 123,282 +0.03(+0.66%)
Mar 17, 2022 4.389 4.558 4.389 4.548 134,235 +0.15(+3.40%)
Mar 16, 2022 4.498 4.518 4.389 4.399 58,849 -0.13(-2.86%)
Mar 15, 2022 4.419 4.528 4.399 4.528 77,524 +0.09(+2.02%)
Mar 14, 2022 4.538 4.538 4.389 4.439 87,914 -0.07(-1.55%)
Mar 11, 2022 4.578 4.588 4.449 4.508 73,736 -0.05(-1.09%)
Mar 10, 2022 4.688 4.738 4.459 4.558 72,485 -0.11(-2.35%)
Mar 09, 2022 4.588 4.788 4.548 4.668 140,288 +0.09(+1.96%)
Mar 08, 2022 4.518 4.828 4.518 4.578 234,363 +0.04(+0.88%)
Mar 07, 2022 4.389 4.628 4.379 4.538 196,128 +0.12(+2.71%)
Mar 04, 2022 4.389 4.439 4.299 4.419 69,486 +0.04(+0.91%)
Mar 03, 2022 4.429 4.478 4.339 4.379 55,312 -0.05(-1.13%)
Mar 02, 2022 4.389 4.488 4.389 4.429 72,761 +0.04(+0.91%)
Mar 01, 2022 4.488 4.568 4.309 4.389 95,581 -0.05(-1.12%)
Feb 28, 2022 4.469 4.638 4.359 4.439 249,427 +0.12(+2.77%)
Feb 25, 2022 4.269 4.319 4.249 4.319 77,373 +0.00(+0.00%)
Feb 24, 2022 4.239 4.319 4.189 4.319 123,911 +0.07(+1.64%)
Feb 23, 2022 4.369 4.369 4.239 4.249 143,757 -0.06(-1.39%)
Feb 22, 2022 4.289 4.339 4.269 4.309 105,329 +0.01(+0.23%)
Feb 18, 2022 4.299 0 -0.04(-0.92%)
Feb 17, 2022 4.289 4.339 4.289 4.339 51,015 +0.04(+0.93%)
Feb 16, 2022 4.319 4.339 4.299 4.299 58,742 -0.04(-0.92%)
Feb 15, 2022 4.309 4.359 4.289 4.339 53,214 +0.01(+0.23%)
Feb 14, 2022 4.379 4.379 4.289 4.329 59,039 -0.05(-1.14%)
Feb 11, 2022 4.289 4.379 4.289 4.379 134,043 +0.08(+1.86%)
Feb 10, 2022 4.299 4.339 4.279 4.299 49,978 -0.03(-0.69%)
Feb 09, 2022 4.319 4.339 4.269 4.329 98,127 +0.00(+0.00%)
Feb 08, 2022 4.289 4.329 4.260 4.329 47,310 +0.04(+0.93%)
Feb 07, 2022 4.259 4.329 4.229 4.289 67,358 +0.00(+0.00%)
Feb 04, 2022 4.309 4.374 4.269 4.289 35,154 -0.02(-0.46%)
Feb 03, 2022 4.319 4.309 55,905 -0.02(-0.46%)
Feb 02, 2022 4.389 4.389 4.259 4.329 81,070 -0.04(-0.91%)
Feb 01, 2022 4.409 4.429 4.330 4.369 74,122 -0.02(-0.45%)
Jan 31, 2022 4.259 4.429 4.389 122,963 +0.13(+3.04%)
Jan 28, 2022 4.259 4.299 4.234 4.259 68,749 +0.00(+0.00%)
Jan 27, 2022 4.239 4.289 4.209 4.259 100,634 +0.05(+1.18%)
Jan 26, 2022 4.249 4.339 4.199 4.209 91,608 -0.08(-1.86%)
Jan 25, 2022 4.229 4.324 4.201 4.289 103,955 +0.04(+0.94%)
Jan 24, 2022 4.209 4.279 4.050 4.249 286,431 +0.01(+0.23%)
Jan 21, 2022 4.299 4.314 4.209 4.239 196,112 -0.09(-2.07%)
Jan 20, 2022 4.339 4.384 4.289 4.329 141,450 -0.01(-0.23%)
Jan 19, 2022 4.388 4.418 4.309 4.339 82,013 -0.04(-0.91%)
Jan 18, 2022 4.458 4.458 4.369 4.379 85,688 -0.08(-1.79%)
Jan 14, 2022 4.458 0 +0.09(+2.05%)
Jan 13, 2022 4.418 4.418 4.359 4.369 91,412 +0.01(+0.23%)
Jan 12, 2022 4.428 4.478 4.359 4.359 69,161 -0.10(-2.23%)
Jan 11, 2022 4.379 4.468 4.349 4.458 68,158 +0.12(+2.75%)
Jan 10, 2022 4.408 4.448 4.309 4.339 111,966 -0.09(-2.02%)
Jan 07, 2022 4.398 4.478 4.379 4.428 112,865 +0.03(+0.68%)
Jan 06, 2022 4.438 4.568 4.361 4.398 78,592 -0.02(-0.45%)
Jan 05, 2022 4.617 4.647 4.359 4.418 156,050 -0.20(-4.31%)
Jan 04, 2022 4.528 4.657 4.528 4.617 163,557 +0.13(+2.88%)
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.