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 (%)
Jun 30, 2016 10.40 10.40 10.20 10.40 16,458 -0.02(-0.22%)
Jun 29, 2016 10.15 10.63 10.15 10.43 42,258 +0.41(+4.07%)
Jun 28, 2016 10.00 10.05 9.956 10.02 8,460 +0.10(+1.06%)
Jun 27, 2016 10.18 10.21 9.909 9.915 16,438 -0.34(-3.29%)
Jun 24, 2016 10.06 10.26 10.06 10.25 9,047 +0.02(+0.22%)
Jun 23, 2016 10.32 10.35 10.19 10.23 19,407 -0.04(-0.34%)
Jun 22, 2016 10.37 10.41 10.19 10.27 17,012 +0.05(+0.46%)
Jun 21, 2016 10.21 10.25 10.12 10.22 53,747 -0.07(-0.68%)
Jun 20, 2016 10.40 10.46 10.21 10.29 37,297 +0.01(+0.11%)
Jun 17, 2016 10.43 10.53 10.21 10.28 24,547 +0.00(+0.00%)
Jun 16, 2016 10.60 10.60 10.18 10.28 95,544 -0.27(-2.60%)
Jun 15, 2016 10.55 10.56 10.48 10.55 8,984 +0.17(+1.69%)
Jun 14, 2016 10.32 10.47 10.25 10.38 58,758 +0.02(+0.17%)
Jun 13, 2016 10.50 10.70 10.35 10.36 55,607 -0.25(-2.36%)
Jun 10, 2016 10.43 10.65 10.35 10.61 23,164 +0.13(+1.22%)
Jun 09, 2016 10.63 10.78 10.40 10.48 59,418 -0.11(-1.05%)
Jun 08, 2016 10.56 10.87 10.49 10.59 66,371 +0.07(+0.66%)
Jun 07, 2016 10.32 10.59 10.32 10.52 22,106 +0.17(+1.63%)
Jun 06, 2016 10.42 10.86 10.30 10.35 144,337 -0.08(-0.78%)
Jun 03, 2016 10.37 10.49 10.26 10.43 10,591 +0.08(+0.79%)
Jun 02, 2016 10.48 10.48 10.27 10.35 48,760 -0.20(-1.88%)
Jun 01, 2016 10.26 10.64 10.26 10.55 28,808 +0.12(+1.17%)
May 31, 2016 10.26 10.63 10.13 10.43 50,009 +0.10(+0.96%)
May 27, 2016 10.25 10.33 10.33 10.33 34,653 +0.07(+0.68%)
May 26, 2016 10.36 10.38 10.25 10.26 40,452 -0.10(-0.96%)
May 25, 2016 10.32 10.45 10.18 10.36 32,922 +0.10(+0.97%)
May 24, 2016 10.30 10.40 10.20 10.26 56,145 +0.02(+0.23%)
May 23, 2016 10.09 10.52 10.03 10.24 33,564 +0.03(+0.34%)
May 20, 2016 10.35 10.39 10.04 10.20 18,740 +0.11(+1.10%)
May 19, 2016 9.933 10.34 9.875 10.09 36,444 +0.05(+0.52%)
May 18, 2016 10.29 10.29 9.717 10.04 92,542 -0.23(-2.27%)
May 17, 2016 10.25 10.52 10.22 10.27 13,231 +0.01(+0.06%)
May 16, 2016 10.32 10.46 10.22 10.27 11,138 +0.02(+0.23%)
May 13, 2016 10.26 10.45 10.10 10.24 27,633 -0.09(-0.90%)
May 12, 2016 10.34 10.43 10.32 10.34 19,184 +0.04(+0.40%)
May 11, 2016 10.14 10.36 10.000 10.29 14,257 +0.22(+2.20%)
May 10, 2016 10.29 10.43 10.04 10.07 68,102 -0.13(-1.31%)
May 09, 2016 10.42 10.42 10.14 10.21 43,781 -0.16(-1.57%)
May 06, 2016 10.42 10.42 10.27 10.37 13,104 -0.05(-0.50%)
May 05, 2016 10.53 10.53 10.31 10.42 15,544 +0.05(+0.45%)
May 04, 2016 10.37 10.57 10.37 10.38 30,201 +0.00(+0.00%)
May 03, 2016 10.40 10.48 10.29 10.38 28,623 -0.08(-0.78%)
May 02, 2016 10.64 10.64 10.40 10.46 45,449 -0.05(-0.44%)
Apr 29, 2016 10.60 10.60 10.29 10.50 70,523 +0.11(+1.08%)
Apr 28, 2016 10.40 10.79 10.26 10.39 255,414 +0.10(+1.00%)
Apr 27, 2016 10.44 10.73 10.20 10.29 127,077 -0.11(-1.04%)
Apr 26, 2016 10.52 10.54 10.28 10.40 664,198 +0.09(+0.88%)
Apr 25, 2016 10.25 11.01 10.22 10.31 52,481 +0.13(+1.23%)
Apr 22, 2016 9.794 10.42 9.794 10.18 43,854 +0.26(+2.58%)
Apr 21, 2016 9.794 10.06 9.771 9.925 197,211 +0.19(+1.93%)
Apr 20, 2016 10.06 10.34 9.702 9.737 32,048 -0.35(-3.45%)
Apr 19, 2016 10.15 10.56 9.879 10.08 43,478 -0.06(-0.56%)
Apr 18, 2016 9.851 10.14 9.816 10.14 32,773 +0.17(+1.71%)
Apr 15, 2016 9.657 10.03 9.600 9.970 30,691 +0.36(+3.73%)
Apr 14, 2016 9.970 9.970 9.406 9.611 66,484 -0.32(-3.27%)
Apr 13, 2016 9.982 10.12 9.828 9.936 21,926 -0.08(-0.80%)
Apr 12, 2016 9.874 10.13 9.874 10.02 145,670 +0.13(+1.27%)
Apr 11, 2016 9.936 9.987 9.868 9.890 83,499 -0.04(-0.40%)
Apr 08, 2016 9.856 9.930 9.749 9.930 73,008 -0.01(-0.11%)
Apr 07, 2016 9.953 10.13 9.839 9.942 27,599 -0.03(-0.29%)
Apr 06, 2016 9.908 9.970 9.869 9.970 88,638 +0.15(+1.51%)
Apr 05, 2016 9.691 9.924 9.691 9.822 24,193 +0.01(+0.12%)
Apr 04, 2016 9.799 9.919 9.685 9.811 77,178 +0.01(+0.12%)
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.