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 (%)
Aug 31, 2020 9.467 9.774 9.412 9.476 131,284 +0.01(+0.10%)
Aug 28, 2020 9.349 9.548 9.340 9.467 203,309 +0.15(+1.65%)
Aug 27, 2020 9.593 9.666 9.313 9.313 107,055 -0.13(-1.34%)
Aug 26, 2020 9.530 9.548 9.304 9.439 140,927 -0.14(-1.51%)
Aug 25, 2020 9.620 9.620 9.340 9.584 130,378 +0.04(+0.38%)
Aug 24, 2020 9.340 9.765 9.340 9.548 105,316 +0.18(+1.93%)
Aug 21, 2020 9.838 10.06 9.358 9.367 205,077 -0.41(-4.17%)
Aug 20, 2020 9.503 10.12 9.059 9.774 354,588 +0.79(+8.76%)
Aug 19, 2020 9.041 9.186 8.960 8.987 112,609 -0.16(-1.78%)
Aug 18, 2020 9.729 9.774 9.005 9.150 287,356 -1.19(-11.47%)
Aug 17, 2020 10.35 10.50 10.19 10.34 178,627 +0.02(+0.18%)
Aug 14, 2020 9.928 10.32 9.738 10.32 154,470 +0.40(+4.01%)
Aug 13, 2020 9.810 9.919 9.675 9.919 113,779 +0.09(+0.92%)
Aug 12, 2020 9.856 9.973 9.738 9.829 76,256 +0.16(+1.69%)
Aug 11, 2020 9.313 10.02 9.313 9.666 206,882 +0.38(+4.09%)
Aug 10, 2020 9.277 9.421 9.204 9.286 173,475 +0.05(+0.49%)
Aug 07, 2020 9.267 9.390 9.195 9.240 91,378 -0.03(-0.29%)
Aug 06, 2020 9.159 9.322 9.159 9.267 62,776 +0.11(+1.19%)
Aug 05, 2020 9.385 9.403 9.102 9.159 131,968 -0.14(-1.46%)
Aug 04, 2020 9.023 9.340 9.005 9.295 74,235 +0.23(+2.49%)
Aug 03, 2020 9.240 9.267 9.050 9.068 127,515 -0.25(-2.72%)
Jul 31, 2020 9.286 9.421 8.973 9.322 158,559 -0.14(-1.53%)
Jul 30, 2020 9.593 9.593 9.095 9.467 212,364 -0.42(-4.21%)
Jul 29, 2020 9.883 9.955 9.593 9.883 165,277 -0.03(-0.27%)
Jul 28, 2020 9.901 9.971 9.693 9.910 237,604 -0.03(-0.26%)
Jul 27, 2020 10.09 10.14 9.797 9.936 168,529 -0.01(-0.09%)
Jul 24, 2020 9.727 9.988 9.727 9.945 124,013 +0.13(+1.33%)
Jul 23, 2020 9.640 9.845 9.507 9.814 112,405 +0.17(+1.81%)
Jul 22, 2020 9.823 9.919 9.518 9.640 133,136 -0.25(-2.55%)
Jul 21, 2020 9.849 10.21 9.753 9.893 130,633 +0.01(+0.09%)
Jul 20, 2020 9.797 10.04 9.571 9.884 215,867 +0.24(+2.53%)
Jul 17, 2020 9.788 9.806 9.292 9.640 180,101 +0.19(+2.03%)
Jul 16, 2020 9.292 9.492 9.179 9.449 168,633 +0.49(+5.44%)
Jul 15, 2020 8.614 9.092 8.535 8.962 217,172 +0.44(+5.21%)
Jul 14, 2020 7.926 8.570 7.926 8.518 148,934 +0.50(+6.30%)
Jul 13, 2020 8.170 8.280 8.013 8.013 112,732 -0.21(-2.54%)
Jul 10, 2020 8.039 8.344 8.013 8.222 118,841 +0.18(+2.27%)
Jul 09, 2020 8.187 8.326 8.039 8.039 106,246 -0.23(-2.84%)
Jul 08, 2020 8.361 8.556 8.205 8.274 113,922 -0.10(-1.25%)
Jul 07, 2020 8.422 8.466 8.196 8.379 115,530 -0.06(-0.72%)
Jul 06, 2020 8.466 8.583 8.266 8.440 124,802 +0.14(+1.68%)
Jul 02, 2020 8.527 8.549 8.292 8.300 144,127 -0.05(-0.63%)
Jul 01, 2020 8.492 8.648 8.353 8.353 85,540 -0.11(-1.34%)
Jun 30, 2020 8.370 8.499 8.178 8.466 118,962 +0.10(+1.14%)
Jun 29, 2020 8.248 8.492 8.126 8.370 188,983 +0.15(+1.80%)
Jun 26, 2020 8.379 8.431 8.135 8.222 136,656 -0.17(-1.97%)
Jun 25, 2020 8.161 8.501 8.161 8.387 142,111 +0.08(+0.94%)
Jun 24, 2020 8.440 8.468 8.135 8.309 136,854 -0.14(-1.65%)
Jun 23, 2020 8.561 8.692 8.448 8.448 150,700 -0.10(-1.22%)
Jun 22, 2020 8.544 8.718 8.483 8.553 208,137 -0.09(-1.01%)
Jun 19, 2020 9.110 9.110 8.492 8.640 475,022 -0.18(-2.07%)
Jun 18, 2020 8.466 9.031 8.405 8.822 157,426 +0.35(+4.11%)
Jun 17, 2020 9.214 9.223 8.448 8.474 230,086 -0.76(-8.20%)
Jun 16, 2020 8.979 9.310 8.822 9.231 148,216 +0.57(+6.53%)
Jun 15, 2020 8.396 8.840 8.152 8.666 225,368 +0.00(+0.00%)
Jun 12, 2020 8.779 8.962 8.566 8.666 148,494 +0.11(+1.32%)
Jun 11, 2020 8.988 9.136 8.405 8.553 264,208 -0.90(-9.57%)
Jun 10, 2020 10.01 10.02 9.310 9.458 257,339 -0.64(-6.37%)
Jun 09, 2020 10.16 10.28 9.988 10.10 197,421 -0.23(-2.27%)
Jun 08, 2020 9.997 10.39 9.832 10.34 247,844 +0.58(+5.98%)
Jun 05, 2020 9.110 9.797 9.110 9.753 287,105 +0.88(+9.90%)
Jun 04, 2020 9.066 9.223 8.701 8.875 234,184 -0.19(-2.11%)
Jun 03, 2020 8.831 9.118 8.831 9.066 264,837 +0.09(+0.97%)
Jun 02, 2020 8.962 8.996 8.685 8.979 240,559 +0.13(+1.47%)
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.