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 (%)
Jul 29, 2022 9.190 9.190 9.160 9.160 31,262 -0.01(-0.11%)
Jul 28, 2022 9.170 9.170 9.130 9.170 64,051 +0.01(+0.11%)
Jul 27, 2022 9.140 9.170 9.110 9.160 69,382 +0.03(+0.33%)
Jul 26, 2022 9.100 9.133 9.100 9.130 66,962 +0.00(+0.00%)
Jul 25, 2022 9.110 9.130 9.100 9.130 50,376 +0.02(+0.22%)
Jul 22, 2022 9.130 9.130 9.100 9.110 55,090 -0.01(-0.11%)
Jul 21, 2022 9.110 9.120 9.090 9.120 35,514 +0.02(+0.22%)
Jul 20, 2022 9.110 9.120 9.090 9.100 55,930 +0.00(+0.00%)
Jul 19, 2022 9.080 9.100 9.080 9.100 107,308 +0.02(+0.22%)
Jul 18, 2022 9.090 9.090 9.070 9.080 56,925 -0.01(-0.11%)
Jul 15, 2022 9.060 9.090 9.050 9.090 202,017 +0.03(+0.33%)
Jul 14, 2022 9.040 9.060 9.040 9.060 90,493 +0.00(+0.00%)
Jul 13, 2022 9.040 9.060 9.040 9.060 84,474 +0.01(+0.11%)
Jul 12, 2022 9.050 9.050 9.040 9.050 33,908 +0.00(+0.00%)
Jul 11, 2022 8.970 9.060 8.970 9.050 145,576 +0.06(+0.67%)
Jul 08, 2022 8.990 9.000 8.970 8.990 111,271 +0.00(+0.00%)
Jul 07, 2022 8.970 8.990 8.970 8.990 84,386 +0.03(+0.33%)
Jul 06, 2022 8.970 8.980 8.960 8.960 90,094 -0.01(-0.11%)
Jul 05, 2022 8.990 8.990 8.940 8.970 403,984 -0.02(-0.22%)
Jul 01, 2022 8.990 9.000 8.970 8.990 123,934 +0.01(+0.11%)
Jun 30, 2022 8.970 9.000 8.970 8.980 134,084 -0.01(-0.11%)
Jun 29, 2022 8.970 9.010 8.960 8.990 103,552 +0.04(+0.45%)
Jun 28, 2022 8.970 9.010 8.950 8.950 144,937 -0.02(-0.22%)
Jun 27, 2022 8.960 9.010 8.960 8.970 142,023 +0.01(+0.11%)
Jun 24, 2022 8.950 8.990 8.945 8.960 223,948 +0.02(+0.22%)
Jun 23, 2022 8.960 8.980 8.940 8.940 251,091 -0.03(-0.33%)
Jun 22, 2022 8.940 8.980 8.930 8.970 243,819 +0.01(+0.11%)
Jun 21, 2022 8.920 8.980 8.920 8.960 147,084 +0.02(+0.22%)
Jun 17, 2022 8.940 8.940 8.905 8.940 367,623 -0.02(-0.22%)
Jun 16, 2022 8.970 8.990 8.930 8.960 321,686 -0.05(-0.55%)
Jun 15, 2022 8.970 9.020 8.960 9.010 285,923 +0.06(+0.67%)
Jun 14, 2022 8.990 9.020 8.930 8.950 451,769 -0.03(-0.33%)
Jun 13, 2022 9.020 9.030 8.940 8.980 528,255 -0.08(-0.88%)
Jun 10, 2022 9.050 9.070 9.019 9.060 687,273 +0.01(+0.11%)
Jun 09, 2022 9.040 9.080 9.040 9.050 538,885 -0.01(-0.11%)
Jun 08, 2022 9.050 9.070 9.030 9.060 390,377 +0.01(+0.11%)
Jun 07, 2022 9.040 9.070 9.040 9.050 288,157 +0.01(+0.11%)
Jun 06, 2022 9.050 9.070 9.030 9.040 448,990 -0.01(-0.11%)
Jun 03, 2022 9.050 9.080 9.040 9.050 467,621 -0.02(-0.22%)
Jun 02, 2022 9.070 9.080 9.040 9.070 431,292 -0.02(-0.22%)
Jun 01, 2022 9.040 9.090 9.020 9.090 590,061 +0.02(+0.22%)
May 31, 2022 8.990 9.090 8.990 9.070 792,904 +0.05(+0.55%)
May 27, 2022 8.990 9.040 8.990 9.020 1,475,016 +0.02(+0.22%)
May 26, 2022 8.980 9.000 8.980 9.000 1,186,801 +0.02(+0.22%)
May 25, 2022 9.020 9.070 8.920 8.980 4,187,209 +2.14(+31.24%)
May 24, 2022 6.753 6.902 6.593 6.843 131,764 -0.01(-0.15%)
May 23, 2022 6.793 7.122 6.723 6.853 157,619 +0.13(+1.93%)
May 20, 2022 6.273 6.972 6.223 6.723 250,786 +0.55(+8.90%)
May 19, 2022 6.043 6.313 6.013 6.173 127,436 -0.01(-0.16%)
May 18, 2022 6.303 6.353 6.043 6.183 144,432 -0.02(-0.32%)
May 17, 2022 6.293 6.343 6.134 6.203 75,058 -0.13(-2.05%)
May 16, 2022 6.183 6.473 6.183 6.333 78,350 +0.16(+2.59%)
May 13, 2022 6.053 6.273 5.634 6.173 173,702 +0.12(+1.98%)
May 12, 2022 6.233 6.373 5.963 6.053 120,720 -0.24(-3.81%)
May 11, 2022 6.093 6.413 5.993 6.293 75,547 +0.15(+2.44%)
May 10, 2022 5.983 6.293 5.754 6.143 261,733 +0.01(+0.16%)
May 09, 2022 6.753 6.753 6.113 6.133 220,596 -0.81(-11.65%)
May 06, 2022 7.092 7.122 6.853 6.942 99,069 -0.01(-0.14%)
May 05, 2022 7.062 7.232 6.743 6.952 318,278 +0.17(+2.50%)
May 04, 2022 6.643 6.892 6.343 6.783 139,391 +0.14(+2.11%)
May 03, 2022 6.443 6.733 6.423 6.643 89,392 +0.16(+2.47%)
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.