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, 2021 4.330 4.391 4.290 4.290 537,967 -0.09(-2.04%)
Aug 30, 2021 4.270 4.459 4.141 4.380 768,692 +0.09(+2.08%)
Aug 27, 2021 4.310 4.360 4.231 4.290 527,366 +0.01(+0.23%)
Aug 26, 2021 4.340 4.390 4.161 4.280 1,224,119 -0.40(-8.49%)
Aug 25, 2021 4.727 4.777 4.608 4.678 617,488 +0.02(+0.43%)
Aug 24, 2021 4.439 4.707 4.439 4.658 459,355 +0.20(+4.45%)
Aug 23, 2021 4.410 4.489 4.400 4.459 261,905 +0.03(+0.67%)
Aug 20, 2021 4.380 4.449 4.304 4.429 280,518 +0.04(+0.90%)
Aug 19, 2021 4.539 4.588 4.319 4.390 554,632 -0.13(-2.86%)
Aug 18, 2021 4.489 4.628 4.460 4.519 344,352 +0.01(+0.22%)
Aug 17, 2021 4.350 4.558 4.290 4.509 667,989 +0.08(+1.79%)
Aug 16, 2021 4.618 4.678 4.400 4.429 631,085 -0.23(-4.90%)
Aug 13, 2021 4.906 4.926 4.648 4.658 582,630 -0.21(-4.29%)
Aug 12, 2021 4.995 4.995 4.842 4.866 472,931 -0.17(-3.35%)
Aug 11, 2021 4.936 5.174 4.886 5.035 622,165 +0.09(+1.81%)
Aug 10, 2021 4.976 5.030 4.856 4.946 674,730 -0.07(-1.39%)
Aug 09, 2021 4.956 5.025 4.817 5.015 548,220 +0.05(+1.00%)
Aug 06, 2021 5.164 5.196 4.956 4.966 496,074 -0.14(-2.72%)
Aug 05, 2021 4.876 5.184 4.876 5.105 772,823 +0.28(+5.76%)
Aug 04, 2021 5.074 5.253 4.817 4.827 1,368,112 -0.35(-6.70%)
Aug 03, 2021 5.372 5.392 5.074 5.174 1,729,627 -0.28(-5.09%)
Aug 02, 2021 5.392 5.600 5.352 5.451 1,094,941 +0.02(+0.36%)
Jul 30, 2021 5.183 5.550 5.064 5.431 2,341,971 -0.16(-2.84%)
Jul 29, 2021 6.075 6.115 5.481 5.590 3,329,014 -0.65(-10.48%)
Jul 28, 2021 6.987 7.800 6.145 6.244 6,117,942 -11.47(-64.75%)
Jul 27, 2021 17.73 17.75 17.45 17.71 518,315 -0.04(-0.22%)
Jul 26, 2021 17.42 17.79 17.42 17.75 49,280 +0.45(+2.58%)
Jul 23, 2021 17.26 17.45 17.19 17.30 40,518 +0.06(+0.35%)
Jul 22, 2021 17.45 17.45 17.05 17.25 50,453 -0.08(-0.46%)
Jul 21, 2021 17.12 17.68 17.11 17.32 101,855 +0.22(+1.27%)
Jul 20, 2021 16.66 17.24 16.62 17.11 67,068 +0.57(+3.48%)
Jul 19, 2021 17.10 17.14 16.45 16.53 192,002 -0.66(-3.86%)
Jul 16, 2021 17.55 17.55 17.13 17.20 107,865 -0.26(-1.48%)
Jul 15, 2021 17.51 17.54 17.35 17.45 79,500 -0.10(-0.56%)
Jul 14, 2021 17.70 17.70 17.38 17.55 65,261 -0.04(-0.23%)
Jul 13, 2021 17.69 17.73 17.49 17.59 66,572 -0.18(-1.00%)
Jul 12, 2021 17.53 17.84 17.46 17.77 57,602 +0.30(+1.70%)
Jul 09, 2021 17.53 17.61 17.34 17.47 60,825 +0.15(+0.86%)
Jul 08, 2021 17.46 17.50 17.20 17.32 88,930 -0.19(-1.08%)
Jul 07, 2021 17.81 17.89 17.46 17.51 55,865 -0.27(-1.51%)
Jul 06, 2021 17.89 17.93 17.63 17.78 69,143 -0.12(-0.66%)
Jul 02, 2021 17.63 18.00 17.48 17.90 104,963 +0.44(+2.50%)
Jul 01, 2021 17.44 17.49 17.34 17.46 91,500 +0.03(+0.17%)
Jun 30, 2021 17.41 17.68 17.37 17.43 93,227 +0.03(+0.17%)
Jun 29, 2021 17.48 17.61 17.28 17.40 56,576 +0.01(+0.06%)
Jun 28, 2021 17.93 17.93 17.18 17.39 155,855 -0.35(-1.96%)
Jun 25, 2021 17.84 18.01 17.74 17.74 109,212 -0.05(-0.28%)
Jun 24, 2021 17.84 17.84 17.64 17.79 49,913 +0.03(+0.17%)
Jun 23, 2021 17.65 17.94 17.63 17.76 65,859 +0.11(+0.62%)
Jun 22, 2021 17.39 17.74 17.30 17.65 62,590 +0.26(+1.48%)
Jun 21, 2021 17.25 17.67 17.15 17.39 86,750 +0.32(+1.86%)
Jun 18, 2021 17.12 17.49 17.08 17.08 404,618 -0.37(-2.10%)
Jun 17, 2021 17.50 17.71 17.02 17.44 163,005 -0.25(-1.40%)
Jun 16, 2021 17.69 17.94 17.53 17.69 108,052 -0.05(-0.28%)
Jun 15, 2021 17.53 17.76 17.29 17.74 131,995 +0.33(+1.88%)
Jun 14, 2021 16.99 17.48 16.99 17.41 176,861 +0.46(+2.69%)
Jun 11, 2021 17.04 17.14 16.92 16.96 115,851 +0.04(+0.23%)
Jun 10, 2021 17.03 17.13 16.92 16.92 65,981 -0.02(-0.12%)
Jun 09, 2021 16.85 16.95 16.82 16.94 100,595 -0.01(-0.06%)
Jun 08, 2021 16.86 17.00 16.77 16.95 96,303 +0.02(+0.12%)
Jun 07, 2021 16.95 16.99 16.81 16.93 60,034 +0.03(+0.18%)
Jun 04, 2021 16.95 17.00 16.76 16.90 61,157 +0.01(+0.06%)
Jun 03, 2021 16.65 16.97 16.65 16.89 108,305 +0.25(+1.49%)
Jun 02, 2021 16.71 16.91 16.60 16.64 90,530 -0.07(-0.41%)
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.