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, 2016 9.651 9.970 9.497 9.930 12,516 +0.10(+1.04%)
Mar 30, 2016 9.378 9.936 9.378 9.828 33,247 +0.52(+5.57%)
Mar 29, 2016 9.469 9.469 9.173 9.309 27,493 -0.21(-2.16%)
Mar 28, 2016 9.178 9.549 9.042 9.514 23,074 +0.33(+3.60%)
Mar 24, 2016 9.127 9.184 9.184 9.184 112,685 -0.01(-0.12%)
Mar 23, 2016 9.657 9.660 9.116 9.195 65,859 -0.59(-6.05%)
Mar 22, 2016 9.702 9.811 9.423 9.788 45,783 +0.05(+0.47%)
Mar 21, 2016 9.646 9.742 9.458 9.742 19,642 +0.00(+0.00%)
Mar 18, 2016 9.799 9.908 9.714 9.742 49,967 +0.02(+0.23%)
Mar 17, 2016 9.883 9.913 9.685 9.720 20,667 -0.05(-0.52%)
Mar 16, 2016 9.685 9.771 9.571 9.771 38,051 +0.10(+1.06%)
Mar 15, 2016 9.640 9.748 9.486 9.668 37,201 +0.11(+1.13%)
Mar 14, 2016 9.725 9.845 9.395 9.560 24,357 -0.12(-1.24%)
Mar 11, 2016 9.452 9.947 9.355 9.680 94,852 +0.36(+3.91%)
Mar 10, 2016 9.368 9.452 9.099 9.315 38,857 +0.05(+0.49%)
Mar 09, 2016 9.606 9.606 9.258 9.269 65,410 -0.29(-3.04%)
Mar 08, 2016 9.537 9.805 9.406 9.560 39,925 -0.06(-0.59%)
Mar 07, 2016 9.583 9.737 9.412 9.617 95,624 +0.05(+0.48%)
Mar 04, 2016 9.663 9.663 9.412 9.571 74,019 -0.01(-0.12%)
Mar 03, 2016 9.395 9.589 9.144 9.583 51,433 +0.27(+2.87%)
Mar 02, 2016 9.042 9.395 8.973 9.315 45,965 +0.19(+2.06%)
Mar 01, 2016 8.825 9.133 8.705 9.127 21,708 +0.41(+4.71%)
Feb 29, 2016 8.740 8.888 8.609 8.717 24,955 +0.13(+1.53%)
Feb 26, 2016 8.500 8.740 8.432 8.586 32,968 +0.24(+2.87%)
Feb 25, 2016 8.569 8.569 8.318 8.347 80,885 -0.17(-2.01%)
Feb 24, 2016 8.546 8.546 8.426 8.517 5,348 -0.22(-2.48%)
Feb 23, 2016 8.574 8.734 8.404 8.734 31,536 +0.02(+0.26%)
Feb 22, 2016 8.421 8.882 8.255 8.711 40,836 +0.45(+5.45%)
Feb 19, 2016 8.347 8.347 7.942 8.261 15,519 -0.17(-2.03%)
Feb 18, 2016 8.329 8.546 8.153 8.432 33,077 +0.13(+1.58%)
Feb 17, 2016 7.788 8.432 7.697 8.301 61,910 +0.62(+8.09%)
Feb 16, 2016 7.777 7.891 7.577 7.680 81,219 -0.02(-0.22%)
Feb 12, 2016 7.463 7.697 7.697 7.697 83,723 +0.40(+5.46%)
Feb 11, 2016 7.412 7.429 7.065 7.298 23,518 -0.14(-1.91%)
Feb 10, 2016 7.270 7.549 7.270 7.441 76,631 +0.19(+2.67%)
Feb 09, 2016 7.691 7.691 7.236 7.247 94,732 -0.37(-4.86%)
Feb 08, 2016 7.857 7.925 7.583 7.617 46,632 -0.32(-4.09%)
Feb 05, 2016 7.820 7.965 7.760 7.942 8,330 +0.02(+0.29%)
Feb 04, 2016 7.959 8.073 7.782 7.919 25,696 +0.07(+0.87%)
Feb 03, 2016 7.629 7.976 7.566 7.851 41,093 +0.24(+3.16%)
Feb 02, 2016 7.610 7.660 7.489 7.610 26,567 -0.07(-0.94%)
Feb 01, 2016 7.737 8.025 7.461 7.682 109,158 -0.12(-1.49%)
Jan 29, 2016 7.721 8.351 7.721 7.798 36,349 +0.06(+0.71%)
Jan 28, 2016 7.809 8.003 7.649 7.743 77,209 +0.18(+2.41%)
Jan 27, 2016 7.804 7.804 7.461 7.560 97,097 -0.23(-2.98%)
Jan 26, 2016 8.003 8.091 7.560 7.793 100,093 +0.01(+0.07%)
Jan 25, 2016 7.737 8.108 7.566 7.787 76,147 +0.23(+3.00%)
Jan 22, 2016 7.118 7.903 7.118 7.560 70,654 +0.54(+7.63%)
Jan 21, 2016 6.964 7.328 6.964 7.024 95,166 +0.09(+1.27%)
Jan 20, 2016 6.908 7.024 6.356 6.936 480,948 -0.11(-1.57%)
Jan 19, 2016 7.544 7.544 6.991 7.046 139,828 -0.46(-6.11%)
Jan 15, 2016 7.505 7.505 7.505 7.505 67,672 -0.15(-2.02%)
Jan 14, 2016 7.262 7.815 7.185 7.660 282,483 +0.24(+3.20%)
Jan 13, 2016 7.339 8.133 7.322 7.422 376,700 +0.20(+2.75%)
Jan 12, 2016 8.666 8.749 7.223 7.223 491,819 -1.46(-16.80%)
Jan 11, 2016 9.550 9.594 8.633 8.682 67,880 -0.78(-8.29%)
Jan 08, 2016 9.500 9.876 9.207 9.467 54,074 +0.08(+0.82%)
Jan 07, 2016 9.462 9.611 8.986 9.390 58,938 -0.15(-1.62%)
Jan 06, 2016 9.860 9.909 9.417 9.544 35,669 -0.45(-4.48%)
Jan 05, 2016 10.04 10.09 9.672 9.992 88,889 -0.06(-0.55%)
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.