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 (%)
Dec 31, 2021 4.259 4.319 4.224 4.299 167,211 +0.05(+1.17%)
Dec 30, 2021 4.219 4.329 4.214 4.249 261,149 +0.01(+0.23%)
Dec 29, 2021 4.329 4.364 4.219 4.239 255,878 -0.05(-1.16%)
Dec 28, 2021 4.309 4.349 4.259 4.289 163,035 -0.03(-0.69%)
Dec 27, 2021 4.319 4.468 4.289 4.319 204,859 +0.07(+1.64%)
Dec 23, 2021 4.319 4.379 4.239 4.249 140,669 -0.10(-2.29%)
Dec 22, 2021 4.339 4.428 4.279 4.349 178,042 -0.03(-0.68%)
Dec 21, 2021 4.239 4.418 4.239 4.379 267,511 +0.14(+3.29%)
Dec 20, 2021 4.279 4.319 4.207 4.239 332,101 -0.12(-2.74%)
Dec 17, 2021 4.359 4.359 4.289 4.359 96,744 -0.01(-0.23%)
Dec 16, 2021 4.369 4.428 4.312 4.369 87,751 +0.01(+0.23%)
Dec 15, 2021 4.339 4.369 4.249 4.359 175,537 -0.01(-0.23%)
Dec 14, 2021 4.359 4.418 4.309 4.369 290,296 -0.01(-0.23%)
Dec 13, 2021 4.418 4.466 4.359 4.379 296,600 -0.08(-1.79%)
Dec 10, 2021 4.458 4.458 4.377 4.458 208,914 +0.06(+1.36%)
Dec 09, 2021 4.349 4.468 4.349 4.398 360,532 -0.04(-0.90%)
Dec 08, 2021 4.249 4.498 4.239 4.438 323,304 +0.16(+3.72%)
Dec 07, 2021 4.279 4.334 4.219 4.279 344,479 +0.02(+0.47%)
Dec 06, 2021 4.120 4.339 4.060 4.259 706,845 +0.35(+8.91%)
Dec 03, 2021 4.000 4.045 3.752 3.911 482,472 -0.09(-2.24%)
Dec 02, 2021 3.951 4.070 3.931 4.000 236,540 +0.05(+1.26%)
Dec 01, 2021 4.140 4.160 3.951 3.951 418,729 -0.18(-4.34%)
Nov 30, 2021 4.379 4.398 4.090 4.130 399,830 -0.27(-6.11%)
Nov 29, 2021 4.388 4.527 4.388 4.398 148,736 -0.02(-0.45%)
Nov 26, 2021 4.448 4.468 4.379 4.418 95,807 -0.13(-2.84%)
Nov 24, 2021 4.379 4.588 4.379 4.548 142,322 +0.13(+2.93%)
Nov 23, 2021 4.398 4.558 4.398 4.418 152,784 +0.04(+0.91%)
Nov 22, 2021 4.518 4.607 4.379 4.379 367,596 -0.25(-5.38%)
Nov 19, 2021 4.816 4.835 4.588 4.627 178,889 -0.19(-3.93%)
Nov 18, 2021 4.677 4.836 4.737 4.816 430,926 +0.32(+7.08%)
Nov 17, 2021 4.468 4.558 4.398 4.498 193,633 +0.02(+0.44%)
Nov 16, 2021 4.578 4.578 4.438 4.478 233,437 -0.10(-2.17%)
Nov 15, 2021 4.677 4.677 4.548 4.578 103,480 -0.06(-1.29%)
Nov 12, 2021 4.657 4.677 4.578 4.637 127,142 +0.03(+0.65%)
Nov 11, 2021 4.607 4.687 4.602 4.607 144,633 +0.02(+0.43%)
Nov 10, 2021 4.697 4.588 128,270 -0.10(-2.12%)
Nov 09, 2021 4.856 4.856 4.607 4.687 104,101 -0.12(-2.48%)
Nov 08, 2021 4.538 4.836 4.538 4.806 217,112 +0.24(+5.23%)
Nov 05, 2021 4.667 4.717 4.538 4.568 182,039 -0.10(-2.13%)
Nov 04, 2021 4.687 4.757 4.597 4.667 167,936 +0.00(+0.00%)
Nov 03, 2021 4.757 4.785 4.657 4.667 169,241 -0.09(-1.88%)
Nov 02, 2021 4.876 4.926 4.707 4.757 217,297 -0.17(-3.43%)
Nov 01, 2021 4.856 5.035 4.846 4.926 119,268 +0.11(+2.27%)
Oct 29, 2021 4.876 4.914 4.796 4.816 157,436 -0.06(-1.22%)
Oct 28, 2021 4.976 4.996 4.821 4.876 194,797 -0.09(-1.80%)
Oct 27, 2021 5.085 5.085 4.936 4.966 196,723 -0.14(-2.72%)
Oct 26, 2021 5.105 5.105 106,826 +0.03(+0.59%)
Oct 25, 2021 5.135 5.264 5.075 5.075 216,610 -0.06(-1.16%)
Oct 22, 2021 5.015 5.154 5.015 5.135 217,380 +0.08(+1.57%)
Oct 21, 2021 5.293 5.293 5.035 5.055 223,035 -0.24(-4.50%)
Oct 20, 2021 5.333 5.353 5.164 5.293 136,657 -0.02(-0.37%)
Oct 19, 2021 5.353 5.459 5.283 5.313 152,104 -0.04(-0.74%)
Oct 18, 2021 5.413 5.567 5.343 5.353 354,550 -0.04(-0.74%)
Oct 15, 2021 5.403 5.471 5.323 5.393 213,056 +0.07(+1.31%)
Oct 14, 2021 5.214 5.333 5.214 5.323 211,931 +0.11(+2.10%)
Oct 13, 2021 5.214 5.214 5.065 5.214 183,030 +0.08(+1.55%)
Oct 12, 2021 5.164 5.204 5.065 5.135 303,880 -0.03(-0.58%)
Oct 11, 2021 4.916 5.204 4.916 5.164 229,732 +0.20(+4.00%)
Oct 08, 2021 4.866 5.040 4.846 4.966 196,669 +0.10(+2.04%)
Oct 07, 2021 4.986 4.986 4.837 4.866 117,219 -0.04(-0.81%)
Oct 06, 2021 4.747 4.926 4.688 4.906 193,210 +0.05(+1.02%)
Oct 05, 2021 4.856 5.035 4.846 4.856 267,895 +0.07(+1.45%)
Oct 04, 2021 4.976 5.015 4.648 4.787 284,041 -0.18(-3.60%)
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.