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 (%)
Feb 29, 2016 8.740 8.888 8.609 8.717 24,955 +0.13(+1.53%)
Feb 26, 2016 8.500 8.740 8.432 8.586 32,968 +0.24(+2.87%)
Feb 25, 2016 8.569 8.569 8.318 8.347 80,885 -0.17(-2.01%)
Feb 24, 2016 8.546 8.546 8.426 8.517 5,348 -0.22(-2.48%)
Feb 23, 2016 8.574 8.734 8.404 8.734 31,536 +0.02(+0.26%)
Feb 22, 2016 8.421 8.882 8.255 8.711 40,836 +0.45(+5.45%)
Feb 19, 2016 8.347 8.347 7.942 8.261 15,519 -0.17(-2.03%)
Feb 18, 2016 8.329 8.546 8.153 8.432 33,077 +0.13(+1.58%)
Feb 17, 2016 7.788 8.432 7.697 8.301 61,910 +0.62(+8.09%)
Feb 16, 2016 7.777 7.891 7.577 7.680 81,219 -0.02(-0.22%)
Feb 12, 2016 7.463 7.697 7.697 7.697 83,723 +0.40(+5.46%)
Feb 11, 2016 7.412 7.429 7.065 7.298 23,518 -0.14(-1.91%)
Feb 10, 2016 7.270 7.549 7.270 7.441 76,631 +0.19(+2.67%)
Feb 09, 2016 7.691 7.691 7.236 7.247 94,732 -0.37(-4.86%)
Feb 08, 2016 7.857 7.925 7.583 7.617 46,632 -0.32(-4.09%)
Feb 05, 2016 7.820 7.965 7.760 7.942 8,330 +0.02(+0.29%)
Feb 04, 2016 7.959 8.073 7.782 7.919 25,696 +0.07(+0.87%)
Feb 03, 2016 7.629 7.976 7.566 7.851 41,093 +0.24(+3.16%)
Feb 02, 2016 7.610 7.660 7.489 7.610 26,567 -0.07(-0.94%)
Feb 01, 2016 7.737 8.025 7.461 7.682 109,158 -0.12(-1.49%)
Jan 29, 2016 7.721 8.351 7.721 7.798 36,349 +0.06(+0.71%)
Jan 28, 2016 7.809 8.003 7.649 7.743 77,209 +0.18(+2.41%)
Jan 27, 2016 7.804 7.804 7.461 7.560 97,097 -0.23(-2.98%)
Jan 26, 2016 8.003 8.091 7.560 7.793 100,093 +0.01(+0.07%)
Jan 25, 2016 7.737 8.108 7.566 7.787 76,147 +0.23(+3.00%)
Jan 22, 2016 7.118 7.903 7.118 7.560 70,654 +0.54(+7.63%)
Jan 21, 2016 6.964 7.328 6.964 7.024 95,166 +0.09(+1.27%)
Jan 20, 2016 6.908 7.024 6.356 6.936 480,948 -0.11(-1.57%)
Jan 19, 2016 7.544 7.544 6.991 7.046 139,828 -0.46(-6.11%)
Jan 15, 2016 7.505 7.505 7.505 7.505 67,672 -0.15(-2.02%)
Jan 14, 2016 7.262 7.815 7.185 7.660 282,483 +0.24(+3.20%)
Jan 13, 2016 7.339 8.133 7.322 7.422 376,700 +0.20(+2.75%)
Jan 12, 2016 8.666 8.749 7.223 7.223 491,819 -1.46(-16.80%)
Jan 11, 2016 9.550 9.594 8.633 8.682 67,880 -0.78(-8.29%)
Jan 08, 2016 9.500 9.876 9.207 9.467 54,074 +0.08(+0.82%)
Jan 07, 2016 9.462 9.611 8.986 9.390 58,938 -0.15(-1.62%)
Jan 06, 2016 9.860 9.909 9.417 9.544 35,669 -0.45(-4.48%)
Jan 05, 2016 10.04 10.09 9.672 9.992 88,889 -0.06(-0.55%)
Jan 04, 2016 10.20 10.20 9.860 10.05 67,998 -0.24(-2.36%)
Dec 31, 2015 9.926 10.29 10.29 10.29 169,904 +0.48(+4.84%)
Dec 30, 2015 9.492 10.11 9.492 9.815 68,817 +0.33(+3.44%)
Dec 29, 2015 9.334 9.644 9.188 9.489 100,001 +0.18(+1.90%)
Dec 28, 2015 8.715 9.478 8.555 9.312 132,927 +0.53(+5.97%)
Dec 24, 2015 8.820 8.787 8.787 8.787 23,703 -0.13(-1.43%)
Dec 23, 2015 8.594 8.986 8.489 8.914 138,554 +0.44(+5.15%)
Dec 22, 2015 8.334 8.760 8.057 8.478 83,354 +0.15(+1.79%)
Dec 21, 2015 7.577 8.389 7.549 8.329 88,987 +0.77(+10.24%)
Dec 18, 2015 7.339 7.859 7.110 7.555 67,824 +0.31(+4.27%)
Dec 17, 2015 7.560 7.560 6.975 7.245 270,242 -0.24(-3.18%)
Dec 16, 2015 7.234 7.649 7.196 7.483 61,849 +0.30(+4.15%)
Dec 15, 2015 7.157 7.312 7.157 7.185 111,447 +0.03(+0.39%)
Dec 14, 2015 7.240 7.516 6.908 7.157 218,122 +0.06(+0.86%)
Dec 11, 2015 7.588 7.599 7.080 7.096 166,032 -0.64(-8.29%)
Dec 10, 2015 7.688 7.809 7.549 7.737 55,143 +0.11(+1.45%)
Dec 09, 2015 7.439 7.815 7.334 7.627 42,886 +0.27(+3.60%)
Dec 08, 2015 7.317 7.489 7.074 7.361 54,016 +0.07(+0.91%)
Dec 07, 2015 7.798 7.831 7.058 7.295 96,972 -0.57(-7.30%)
Dec 04, 2015 8.213 8.263 7.815 7.870 46,855 -0.34(-4.11%)
Dec 03, 2015 8.666 8.666 8.170 8.207 77,305 -0.36(-4.26%)
Dec 02, 2015 8.876 9.130 8.472 8.572 84,948 -0.44(-4.90%)
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.