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 (%)
Apr 30, 2020 10.94 10.99 9.394 9.552 713,057 -1.41(-12.87%)
Apr 29, 2020 10.36 11.85 9.653 10.96 4,694,052 +0.77(+7.53%)
Apr 28, 2020 10.06 10.84 10.00 10.20 658,007 +0.31(+3.12%)
Apr 27, 2020 9.561 10.22 9.494 9.886 657,224 +0.89(+9.83%)
Apr 24, 2020 8.258 9.244 8.225 9.001 641,073 +0.83(+10.11%)
Apr 23, 2020 6.947 8.350 6.947 8.175 736,981 +1.13(+16.00%)
Apr 22, 2020 7.306 7.423 6.839 7.047 331,622 -0.04(-0.59%)
Apr 21, 2020 6.922 7.265 6.722 7.089 528,186 +0.06(+0.83%)
Apr 20, 2020 6.872 7.114 6.688 7.031 387,086 +0.12(+1.69%)
Apr 17, 2020 7.139 7.590 6.764 6.914 538,798 -0.03(-0.36%)
Apr 16, 2020 6.263 7.098 6.263 6.939 454,751 +0.76(+12.30%)
Apr 15, 2020 6.430 6.446 5.962 6.179 221,039 -0.48(-7.27%)
Apr 14, 2020 5.845 6.697 5.845 6.663 439,394 +0.99(+17.53%)
Apr 13, 2020 5.135 5.711 4.960 5.670 462,474 +0.70(+14.12%)
Apr 09, 2020 4.960 5.311 4.776 4.968 492,092 +0.13(+2.76%)
Apr 08, 2020 4.467 5.002 4.317 4.835 647,468 +0.37(+8.22%)
Apr 07, 2020 5.261 5.302 4.467 4.467 651,169 -0.97(-17.82%)
Apr 06, 2020 5.636 5.991 4.075 5.436 1,359,563 -0.17(-2.98%)
Apr 03, 2020 5.720 5.853 5.419 5.603 310,057 +0.01(+0.15%)
Apr 02, 2020 6.196 6.304 5.478 5.595 413,246 -0.50(-8.22%)
Apr 01, 2020 6.004 6.221 5.795 6.096 271,335 -0.03(-0.41%)
Mar 31, 2020 5.628 6.154 5.377 6.121 533,964 +0.49(+8.75%)
Mar 30, 2020 5.845 6.087 5.169 5.628 401,172 -0.03(-0.59%)
Mar 27, 2020 5.736 5.794 5.361 5.661 327,422 -0.08(-1.45%)
Mar 26, 2020 5.352 6.112 5.311 5.745 353,322 +0.38(+7.00%)
Mar 25, 2020 5.002 5.654 4.885 5.369 475,406 +0.49(+10.10%)
Mar 24, 2020 4.309 4.985 4.309 4.876 582,725 +0.62(+14.51%)
Mar 23, 2020 4.125 4.384 3.908 4.259 355,262 -0.10(-2.30%)
Mar 20, 2020 4.559 4.743 4.250 4.359 367,422 -0.08(-1.88%)
Mar 19, 2020 4.709 5.252 4.417 4.442 440,824 -0.27(-5.67%)
Mar 18, 2020 7.732 7.882 3.899 4.709 838,481 -3.74(-44.27%)
Mar 17, 2020 7.882 8.834 7.657 8.450 302,969 +0.78(+10.12%)
Mar 16, 2020 6.688 8.258 6.430 7.674 460,180 +0.37(+5.03%)
Mar 13, 2020 7.432 7.699 7.139 7.306 262,632 +0.44(+6.45%)
Mar 12, 2020 6.455 7.006 6.062 6.864 293,056 -0.81(-10.55%)
Mar 11, 2020 8.367 8.409 7.590 7.674 207,586 -0.86(-10.08%)
Mar 10, 2020 8.434 9.001 7.674 8.534 308,511 +0.20(+2.40%)
Mar 09, 2020 6.162 8.951 5.995 8.333 363,740 -1.74(-17.25%)
Mar 06, 2020 9.836 10.10 9.711 10.07 211,256 +0.03(+0.25%)
Mar 05, 2020 10.03 10.21 9.970 10.05 198,523 -0.14(-1.39%)
Mar 04, 2020 10.54 10.60 10.03 10.19 187,593 -0.11(-1.05%)
Mar 03, 2020 10.74 10.79 10.19 10.30 225,282 -0.51(-4.71%)
Mar 02, 2020 10.44 10.91 10.13 10.80 259,094 +0.37(+3.52%)
Feb 28, 2020 9.761 10.45 9.639 10.44 305,506 +0.53(+5.31%)
Feb 27, 2020 10.10 10.34 9.561 9.912 334,638 -0.13(-1.25%)
Feb 26, 2020 9.644 10.18 9.603 10.04 253,308 +0.42(+4.34%)
Feb 25, 2020 10.20 10.25 9.578 9.619 388,818 -0.59(-5.81%)
Feb 24, 2020 10.43 10.44 10.15 10.21 288,909 -0.32(-3.01%)
Feb 21, 2020 10.54 10.62 10.50 10.53 143,711 -0.02(-0.16%)
Feb 20, 2020 10.65 10.70 10.47 10.55 238,960 -0.08(-0.79%)
Feb 19, 2020 10.88 11.03 10.61 10.63 196,213 -0.18(-1.70%)
Feb 18, 2020 10.65 11.08 10.60 10.81 231,960 +0.21(+1.97%)
Feb 14, 2020 10.69 10.74 10.55 10.60 143,472 -0.01(-0.08%)
Feb 13, 2020 10.91 10.91 10.60 10.61 227,095 -0.31(-2.83%)
Feb 12, 2020 10.45 10.95 10.45 10.92 204,827 +0.49(+4.72%)
Feb 11, 2020 10.40 10.64 10.40 10.43 278,987 +0.03(+0.32%)
Feb 10, 2020 10.73 10.80 10.34 10.40 408,270 -0.32(-2.96%)
Feb 07, 2020 10.14 10.80 10.04 10.71 614,247 +0.47(+4.56%)
Feb 06, 2020 11.53 11.53 9.945 10.25 996,224 -1.36(-11.73%)
Feb 05, 2020 11.69 11.92 11.54 11.61 164,210 +0.03(+0.29%)
Feb 04, 2020 12.02 12.12 11.27 11.57 398,700 -0.33(-2.81%)
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.