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 (%)
Oct 30, 2015 8.524 8.751 8.442 8.670 92,258 +0.09(+1.07%)
Oct 29, 2015 8.664 8.746 8.519 8.578 57,344 -0.11(-1.25%)
Oct 28, 2015 8.810 8.962 8.621 8.686 19,843 -0.03(-0.37%)
Oct 27, 2015 8.867 8.867 8.524 8.718 37,970 -0.05(-0.56%)
Oct 26, 2015 9.124 9.124 8.637 8.767 22,862 -0.28(-3.05%)
Oct 23, 2015 8.610 9.184 8.470 9.043 31,061 +0.52(+6.16%)
Oct 22, 2015 8.664 8.800 8.497 8.518 44,960 -0.11(-1.32%)
Oct 21, 2015 8.491 8.751 8.394 8.632 149,416 +0.19(+2.24%)
Oct 20, 2015 8.388 8.643 8.364 8.442 69,251 +0.06(+0.71%)
Oct 19, 2015 8.318 8.405 8.275 8.383 30,433 -0.04(-0.45%)
Oct 16, 2015 8.421 8.467 8.231 8.421 36,501 +0.14(+1.63%)
Oct 15, 2015 8.329 8.442 8.199 8.286 26,732 -0.01(-0.07%)
Oct 14, 2015 8.459 8.459 8.286 8.291 16,462 -0.16(-1.92%)
Oct 13, 2015 8.524 8.567 8.453 8.453 14,309 -0.06(-0.70%)
Oct 12, 2015 8.578 8.605 8.388 8.513 26,861 -0.01(-0.13%)
Oct 09, 2015 8.605 8.659 8.513 8.524 29,830 -0.02(-0.19%)
Oct 08, 2015 8.643 8.659 8.486 8.540 66,173 -0.10(-1.13%)
Oct 07, 2015 8.751 8.848 8.578 8.637 122,697 +0.04(+0.44%)
Oct 06, 2015 8.643 8.681 8.537 8.599 26,467 +0.05(+0.63%)
Oct 05, 2015 8.329 8.756 8.329 8.545 158,661 +0.43(+5.27%)
Oct 02, 2015 8.816 8.875 8.031 8.118 195,835 -0.62(-7.06%)
Oct 01, 2015 8.794 8.967 8.394 8.735 195,319 -0.06(-0.68%)
Sep 30, 2015 8.735 9.000 8.681 8.794 33,186 +0.12(+1.44%)
Sep 29, 2015 8.810 8.854 8.497 8.670 69,141 -0.14(-1.60%)
Sep 28, 2015 9.238 9.238 8.556 8.810 44,860 -0.40(-4.29%)
Sep 25, 2015 9.384 9.384 8.967 9.206 27,221 -0.17(-1.85%)
Sep 24, 2015 9.795 9.833 9.265 9.379 36,331 -0.50(-5.09%)
Sep 23, 2015 9.790 9.887 9.476 9.882 21,303 +0.25(+2.58%)
Sep 22, 2015 9.638 9.877 9.492 9.633 28,600 -0.07(-0.73%)
Sep 21, 2015 9.693 9.860 9.530 9.703 23,334 +0.11(+1.13%)
Sep 18, 2015 9.758 9.768 9.525 9.595 10,301 -0.27(-2.69%)
Sep 17, 2015 9.563 9.893 9.379 9.860 38,203 +0.25(+2.65%)
Sep 16, 2015 9.211 9.817 9.200 9.606 41,632 +0.40(+4.29%)
Sep 15, 2015 9.298 9.417 9.162 9.211 9,120 -0.10(-1.10%)
Sep 14, 2015 9.530 9.530 9.086 9.314 47,700 -0.11(-1.15%)
Sep 11, 2015 9.606 9.709 9.175 9.422 36,628 -0.25(-2.57%)
Sep 10, 2015 9.752 9.793 9.611 9.671 35,819 +0.00(+0.00%)
Sep 09, 2015 9.801 9.812 9.606 9.671 19,928 -0.01(-0.06%)
Sep 08, 2015 10.01 10.01 9.638 9.676 63,353 -0.09(-0.89%)
Sep 04, 2015 9.698 9.763 9.763 9.763 25,130 +0.00(+0.00%)
Sep 03, 2015 9.828 10.01 9.741 9.763 67,455 +0.02(+0.22%)
Sep 02, 2015 10.16 10.16 9.736 9.741 185,667 -0.23(-2.28%)
Sep 01, 2015 10.19 10.36 9.969 9.969 43,957 -0.22(-2.18%)
Aug 31, 2015 10.36 10.65 10.19 10.19 57,392 -0.09(-0.84%)
Aug 28, 2015 10.08 10.46 10.08 10.28 24,603 +0.21(+2.10%)
Aug 27, 2015 9.985 10.20 9.785 10.07 105,609 +0.05(+0.54%)
Aug 26, 2015 9.904 10.13 9.773 10.01 45,790 +0.14(+1.37%)
Aug 25, 2015 9.465 10.16 9.465 9.877 26,161 +0.24(+2.47%)
Aug 24, 2015 9.319 9.952 8.989 9.638 91,041 -0.22(-2.20%)
Aug 21, 2015 9.676 10.10 9.676 9.855 255,096 +0.09(+0.89%)
Aug 20, 2015 9.270 10.20 9.270 9.768 151,395 +0.30(+3.14%)
Aug 19, 2015 10.28 10.28 9.384 9.471 38,680 -0.76(-7.46%)
Aug 18, 2015 10.15 10.27 10.12 10.23 13,814 +0.03(+0.32%)
Aug 17, 2015 10.20 10.28 10.14 10.20 9,494 +0.11(+1.07%)
Aug 14, 2015 10.28 10.65 10.09 10.09 40,629 -0.19(-1.84%)
Aug 13, 2015 10.32 10.48 10.21 10.28 30,412 +0.06(+0.64%)
Aug 12, 2015 10.43 10.43 9.963 10.22 17,960 -0.18(-1.72%)
Aug 11, 2015 10.43 10.63 10.24 10.40 28,356 -0.06(-0.62%)
Aug 10, 2015 10.02 10.58 10.02 10.46 35,222 +0.49(+4.88%)
Aug 07, 2015 10.05 10.22 9.828 9.974 81,109 +0.08(+0.82%)
Aug 06, 2015 10.03 10.10 9.747 9.893 46,712 -0.19(-1.88%)
Aug 05, 2015 10.34 10.44 9.974 10.08 51,402 +0.01(+0.05%)
Aug 04, 2015 10.33 10.52 9.952 10.08 85,712 -0.09(-0.92%)
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.