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 (%)
Jan 30, 2015 11.29 12.41 11.05 11.67 157,641 +0.15(+1.29%)
Jan 29, 2015 11.12 12.05 11.12 11.53 44,308 +0.31(+2.75%)
Jan 28, 2015 11.19 11.69 11.10 11.22 72,538 -0.20(-1.77%)
Jan 27, 2015 11.88 11.88 11.19 11.42 105,451 -0.23(-2.01%)
Jan 26, 2015 11.56 11.87 11.27 11.65 122,941 +0.53(+4.73%)
Jan 23, 2015 10.99 11.53 10.47 11.13 78,786 +0.31(+2.85%)
Jan 22, 2015 10.37 10.94 9.702 10.82 79,936 +0.36(+3.46%)
Jan 21, 2015 10.30 10.74 10.30 10.46 61,536 +0.25(+2.45%)
Jan 20, 2015 11.14 11.14 9.979 10.21 44,208 -0.74(-6.80%)
Jan 16, 2015 9.867 11.10 9.463 10.95 1,444,260 +0.88(+8.76%)
Jan 15, 2015 10.89 10.89 10.07 10.07 221,615 -0.66(-6.14%)
Jan 14, 2015 10.68 10.83 9.888 10.73 39,111 +0.07(+0.65%)
Jan 13, 2015 10.85 11.32 10.55 10.66 32,507 +0.02(+0.20%)
Jan 12, 2015 10.69 11.00 10.37 10.64 47,158 -0.16(-1.48%)
Jan 09, 2015 10.99 11.54 10.22 10.80 79,738 +0.16(+1.55%)
Jan 08, 2015 10.62 11.14 10.54 10.63 78,207 +0.00(+0.00%)
Jan 07, 2015 10.89 11.22 9.942 10.63 68,697 +0.14(+1.37%)
Jan 06, 2015 10.71 10.79 9.989 10.49 57,355 -0.11(-1.00%)
Jan 05, 2015 10.87 11.08 10.28 10.60 69,412 -0.29(-2.69%)
Jan 02, 2015 10.93 11.06 10.76 10.89 21,635 -0.09(-0.78%)
Dec 31, 2014 10.79 10.97 10.97 10.97 31,036 +0.34(+3.20%)
Dec 30, 2014 10.47 10.89 10.43 10.63 76,257 +0.06(+0.60%)
Dec 29, 2014 10.33 11.20 10.04 10.57 391,493 +0.10(+0.96%)
Dec 26, 2014 9.819 10.77 9.553 10.47 86,478 +0.77(+7.89%)
Dec 24, 2014 9.942 9.702 9.702 9.702 41,569 -0.10(-1.03%)
Dec 23, 2014 9.585 10.34 9.575 9.803 110,931 +0.05(+0.49%)
Dec 22, 2014 9.702 10.28 9.357 9.756 328,166 -0.02(-0.22%)
Dec 19, 2014 9.846 10.70 9.761 9.777 46,236 +0.06(+0.66%)
Dec 18, 2014 9.607 9.958 9.553 9.713 196,585 +0.05(+0.55%)
Dec 17, 2014 9.325 9.780 9.197 9.660 126,846 +0.52(+5.70%)
Dec 16, 2014 9.027 9.569 8.884 9.139 127,515 +0.21(+2.32%)
Dec 15, 2014 8.985 9.197 8.931 8.931 53,954 -0.01(-0.06%)
Dec 12, 2014 8.767 9.389 8.754 8.937 149,743 +0.09(+1.02%)
Dec 11, 2014 9.070 9.724 8.825 8.846 137,313 -0.18(-1.94%)
Dec 10, 2014 9.064 9.285 8.809 9.022 218,830 -0.04(-0.41%)
Dec 09, 2014 9.144 9.320 8.646 9.059 302,663 -0.11(-1.22%)
Dec 08, 2014 10.14 10.26 8.937 9.171 109,307 -0.82(-8.24%)
Dec 05, 2014 9.708 10.09 9.702 9.995 66,750 +0.29(+2.96%)
Dec 04, 2014 9.702 10.12 9.702 9.708 58,801 -0.15(-1.56%)
Dec 03, 2014 9.506 9.984 9.293 9.862 129,285 +0.16(+1.70%)
Dec 02, 2014 9.017 9.910 8.985 9.697 88,846 +0.74(+8.31%)
Dec 01, 2014 10.10 10.10 8.745 8.953 388,982 -0.83(-8.48%)
Nov 28, 2014 10.50 10.50 9.660 9.782 36,504 -0.97(-9.05%)
Nov 26, 2014 10.65 10.76 10.76 10.76 37,807 -0.18(-1.60%)
Nov 25, 2014 10.50 11.06 10.50 10.93 133,303 +0.49(+4.74%)
Nov 24, 2014 11.23 11.39 10.02 10.44 285,973 -0.77(-6.90%)
Nov 21, 2014 11.96 12.31 11.19 11.21 54,992 -0.92(-7.60%)
Nov 20, 2014 11.90 12.39 11.73 12.13 89,645 +0.29(+2.42%)
Nov 19, 2014 11.43 12.19 11.43 11.84 105,575 +0.26(+2.20%)
Nov 18, 2014 11.86 11.86 11.59 11.59 50,907 -0.11(-0.91%)
Nov 17, 2014 11.75 11.90 11.67 11.70 23,781 -0.04(-0.32%)
Nov 14, 2014 11.96 11.99 11.73 11.73 9,205 -0.16(-1.39%)
Nov 13, 2014 12.48 12.48 11.80 11.90 81,162 -0.57(-4.60%)
Nov 12, 2014 12.45 12.88 12.42 12.47 100,028 -0.05(-0.38%)
Nov 11, 2014 12.55 13.15 12.39 12.52 77,791 +0.11(+0.86%)
Nov 10, 2014 12.50 12.58 12.29 12.41 73,969 -0.11(-0.89%)
Nov 07, 2014 11.96 13.00 11.71 12.53 85,108 +0.58(+4.85%)
Nov 06, 2014 11.30 11.95 11.27 11.95 48,653 +0.41(+3.55%)
Nov 05, 2014 11.56 11.56 11.41 11.54 76,119 +0.10(+0.88%)
Nov 04, 2014 11.62 11.65 11.42 11.44 121,220 -0.15(-1.29%)
Nov 03, 2014 11.51 12.01 11.33 11.58 188,482 +0.41(+3.71%)
Oct 31, 2014 11.12 11.47 11.12 11.17 52,831 -0.16(-1.41%)
Oct 30, 2014 11.42 11.42 11.05 11.33 22,703 -0.02(-0.19%)
Oct 29, 2014 11.52 11.52 11.33 11.35 50,226 +0.04(+0.33%)
Oct 28, 2014 11.49 11.61 11.31 11.31 41,927 -0.06(-0.56%)
Oct 27, 2014 11.42 11.51 11.51 11.38 59,422 -0.13(-1.15%)
Oct 24, 2014 11.18 11.52 11.16 11.51 81,315 +0.19(+1.64%)
Oct 23, 2014 11.02 11.37 10.92 11.32 85,661 +0.31(+2.80%)
Oct 22, 2014 11.16 11.20 11.02 11.02 108,060 +0.03(+0.24%)
Oct 21, 2014 11.42 11.42 10.92 10.99 268,207 +0.02(+0.19%)
Oct 20, 2014 10.25 11.34 10.21 10.97 218,190 +0.82(+8.07%)
Oct 17, 2014 10.74 10.84 9.793 10.15 376,533 -0.52(-4.84%)
Oct 16, 2014 10.13 10.85 10.04 10.66 72,263 +0.35(+3.35%)
Oct 15, 2014 10.19 10.39 9.968 10.32 296,371 +0.04(+0.36%)
Oct 14, 2014 10.16 10.79 10.16 10.28 487,260 +0.07(+0.73%)
Oct 13, 2014 10.96 11.42 10.18 10.21 396,152 -0.70(-6.43%)
Oct 10, 2014 11.16 11.16 10.71 10.91 147,806 -0.44(-3.89%)
Oct 09, 2014 11.96 12.00 11.24 11.35 33,645 -0.61(-5.11%)
Oct 08, 2014 12.13 12.20 11.80 11.96 139,369 -0.27(-2.17%)
Oct 07, 2014 12.31 12.31 12.22 12.23 22,774 -0.16(-1.29%)
Oct 06, 2014 12.37 12.49 12.37 12.39 25,400 -0.05(-0.43%)
Oct 03, 2014 12.20 12.99 12.20 12.44 51,738 +0.16(+1.30%)
Oct 02, 2014 12.33 12.47 12.06 12.28 42,564 -0.09(-0.73%)
Oct 01, 2014 12.22 12.42 12.07 12.37 22,449 +0.19(+1.57%)
Sep 30, 2014 12.33 12.44 12.13 12.18 91,496 -0.22(-1.80%)
Sep 29, 2014 12.47 12.49 12.31 12.40 27,257 -0.06(-0.51%)
Sep 26, 2014 12.28 12.50 12.28 12.47 32,580 +0.06(+0.51%)
Sep 25, 2014 12.44 12.44 12.21 12.40 26,783 -0.11(-0.89%)
Sep 24, 2014 11.99 12.52 11.99 12.51 175,174 +0.37(+3.02%)
Sep 23, 2014 12.39 12.59 12.15 12.15 199,277 -0.30(-2.39%)
Sep 22, 2014 12.63 12.63 12.45 12.45 71,441 -0.23(-1.80%)
Sep 19, 2014 12.76 12.76 12.61 12.67 139,896 -0.06(-0.46%)
Sep 18, 2014 12.71 12.76 12.59 12.73 256,822 +0.13(+1.05%)
Sep 17, 2014 12.63 12.70 12.60 12.60 59,536 -0.11(-0.84%)
Sep 16, 2014 12.68 12.79 12.60 12.71 67,147 +0.03(+0.21%)
Sep 15, 2014 12.78 12.86 12.68 12.68 85,347 -0.14(-1.12%)
Sep 12, 2014 13.03 13.07 12.77 12.82 108,070 -0.31(-2.35%)
Sep 11, 2014 13.09 13.18 13.08 13.13 20,506 -0.07(-0.52%)
Sep 10, 2014 13.15 13.22 13.03 13.20 19,088 +0.05(+0.40%)
Sep 09, 2014 13.10 13.22 13.05 13.15 22,255 +0.10(+0.73%)
Sep 08, 2014 13.29 13.52 13.05 13.05 80,792 -0.27(-2.00%)
Sep 05, 2014 12.98 13.36 12.91 13.32 178,712 +0.32(+2.45%)
Sep 04, 2014 13.37 13.37 12.98 13.00 125,789 -0.40(-2.98%)
Sep 03, 2014 13.47 13.76 13.34 13.40 110,015 -0.14(-1.02%)
Sep 02, 2014 13.73 13.73 13.54 13.54 234,726 -0.23(-1.66%)
Aug 29, 2014 13.45 13.76 13.76 13.76 295,126 +0.34(+2.54%)
Aug 28, 2014 13.58 13.64 13.39 13.42 54,040 -0.17(-1.25%)
Aug 27, 2014 13.39 13.82 13.38 13.59 89,739 +0.21(+1.55%)
Aug 26, 2014 13.42 13.55 13.28 13.39 81,055 -0.01(-0.08%)
Aug 25, 2014 13.10 13.57 13.21 13.40 89,062 +0.19(+1.41%)
Aug 22, 2014 12.95 13.29 12.84 13.21 64,924 +0.27(+2.05%)
Aug 21, 2014 12.92 12.95 12.83 12.95 70,245 +0.07(+0.52%)
Aug 20, 2014 12.89 12.95 12.65 12.88 77,445 +0.03(+0.27%)
Aug 19, 2014 13.10 13.16 12.76 12.84 107,874 -0.24(-1.83%)
Aug 18, 2014 13.20 13.20 12.85 13.08 126,208 -0.09(-0.69%)
Aug 15, 2014 12.89 13.22 12.86 13.17 245,944 +0.28(+2.19%)
Aug 14, 2014 12.55 13.03 12.23 12.89 149,905 +0.27(+2.11%)
Aug 13, 2014 12.76 12.89 12.50 12.63 183,761 -0.27(-2.06%)
Aug 12, 2014 13.16 13.29 12.58 12.89 183,817 -0.35(-2.61%)
Aug 11, 2014 13.22 13.55 12.88 13.24 2,455,841 +0.32(+2.47%)
Aug 08, 2014 12.00 13.22 11.81 12.92 1,376,074 +1.09(+9.21%)
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.