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 (%)
May 31, 2022 8.990 9.090 8.990 9.070 792,904 +0.05(+0.55%)
May 27, 2022 8.990 9.040 8.990 9.020 1,475,016 +0.02(+0.22%)
May 26, 2022 8.980 9.000 8.980 9.000 1,186,801 +0.02(+0.22%)
May 25, 2022 9.020 9.070 8.920 8.980 4,187,209 +2.14(+31.24%)
May 24, 2022 6.753 6.902 6.593 6.843 131,764 -0.01(-0.15%)
May 23, 2022 6.793 7.122 6.723 6.853 157,619 +0.13(+1.93%)
May 20, 2022 6.273 6.972 6.223 6.723 250,786 +0.55(+8.90%)
May 19, 2022 6.043 6.313 6.013 6.173 127,436 -0.01(-0.16%)
May 18, 2022 6.303 6.353 6.043 6.183 144,432 -0.02(-0.32%)
May 17, 2022 6.293 6.343 6.134 6.203 75,058 -0.13(-2.05%)
May 16, 2022 6.183 6.473 6.183 6.333 78,350 +0.16(+2.59%)
May 13, 2022 6.053 6.273 5.634 6.173 173,702 +0.12(+1.98%)
May 12, 2022 6.233 6.373 5.963 6.053 120,720 -0.24(-3.81%)
May 11, 2022 6.093 6.413 5.993 6.293 75,547 +0.15(+2.44%)
May 10, 2022 5.983 6.293 5.754 6.143 261,733 +0.01(+0.16%)
May 09, 2022 6.753 6.753 6.113 6.133 220,596 -0.81(-11.65%)
May 06, 2022 7.092 7.122 6.853 6.942 99,069 -0.01(-0.14%)
May 05, 2022 7.062 7.232 6.743 6.952 318,278 +0.17(+2.50%)
May 04, 2022 6.643 6.892 6.343 6.783 139,391 +0.14(+2.11%)
May 03, 2022 6.443 6.733 6.423 6.643 89,392 +0.16(+2.47%)
May 02, 2022 6.333 6.571 6.243 6.483 81,143 +0.07(+1.09%)
Apr 29, 2022 6.813 6.813 6.373 6.413 59,397 -0.35(-5.17%)
Apr 28, 2022 6.643 6.882 6.608 6.763 161,867 +0.19(+2.88%)
Apr 27, 2022 6.483 6.672 6.459 6.573 92,195 +0.12(+1.85%)
Apr 26, 2022 6.344 6.603 6.264 6.453 146,157 +0.13(+2.05%)
Apr 25, 2022 6.633 6.633 6.154 6.324 200,368 -0.31(-4.66%)
Apr 22, 2022 6.763 6.852 6.593 6.633 119,147 -0.22(-3.20%)
Apr 21, 2022 7.022 7.361 6.793 6.852 239,821 -0.11(-1.58%)
Apr 20, 2022 6.882 7.082 6.763 6.962 154,338 +0.07(+1.01%)
Apr 19, 2022 6.902 7.012 6.842 6.892 102,330 -0.01(-0.14%)
Apr 18, 2022 7.032 7.172 6.882 6.902 131,883 -0.17(-2.40%)
Apr 14, 2022 6.892 7.451 6.892 7.072 300,013 +0.12(+1.72%)
Apr 13, 2022 6.842 7.182 6.796 6.952 178,144 +0.24(+3.57%)
Apr 12, 2022 6.872 6.962 6.573 6.713 211,781 -0.19(-2.75%)
Apr 11, 2022 7.022 7.152 6.882 6.902 167,518 -0.12(-1.70%)
Apr 08, 2022 6.803 7.162 6.693 7.022 281,096 +0.21(+3.07%)
Apr 07, 2022 6.882 7.052 6.633 6.812 99,157 -0.10(-1.44%)
Apr 06, 2022 6.872 7.311 6.783 6.912 257,403 -0.04(-0.57%)
Apr 05, 2022 6.703 7.082 6.693 6.952 179,592 +0.29(+4.34%)
Apr 04, 2022 7.241 7.361 6.483 6.663 455,279 -0.60(-8.24%)
Apr 01, 2022 7.431 7.481 7.103 7.261 221,735 -0.10(-1.36%)
Mar 31, 2022 7.581 7.600 6.683 7.361 831,860 -0.51(-6.46%)
Mar 30, 2022 7.810 8.149 7.501 7.870 845,434 +0.53(+7.20%)
Mar 29, 2022 6.882 7.521 6.603 7.341 1,060,615 +0.73(+11.01%)
Mar 28, 2022 6.653 6.972 6.294 6.613 934,460 +0.40(+6.42%)
Mar 25, 2022 5.825 6.882 5.717 6.214 2,016,952 +0.75(+13.69%)
Mar 24, 2022 4.977 5.626 4.897 5.466 640,724 +0.63(+12.99%)
Mar 23, 2022 4.798 4.887 4.758 4.838 147,309 +0.07(+1.46%)
Mar 22, 2022 4.728 4.818 4.678 4.768 131,921 +0.09(+1.92%)
Mar 21, 2022 4.568 4.718 4.518 4.678 108,386 +0.10(+2.18%)
Mar 18, 2022 4.568 4.668 4.533 4.578 123,282 +0.03(+0.66%)
Mar 17, 2022 4.389 4.558 4.389 4.548 134,235 +0.15(+3.40%)
Mar 16, 2022 4.498 4.518 4.389 4.399 58,849 -0.13(-2.86%)
Mar 15, 2022 4.419 4.528 4.399 4.528 77,524 +0.09(+2.02%)
Mar 14, 2022 4.538 4.538 4.389 4.439 87,914 -0.07(-1.55%)
Mar 11, 2022 4.578 4.588 4.449 4.508 73,736 -0.05(-1.09%)
Mar 10, 2022 4.688 4.738 4.459 4.558 72,485 -0.11(-2.35%)
Mar 09, 2022 4.588 4.788 4.548 4.668 140,288 +0.09(+1.96%)
Mar 08, 2022 4.518 4.828 4.518 4.578 234,363 +0.04(+0.88%)
Mar 07, 2022 4.389 4.628 4.379 4.538 196,128 +0.12(+2.71%)
Mar 04, 2022 4.389 4.439 4.299 4.419 69,486 +0.04(+0.91%)
Mar 03, 2022 4.429 4.478 4.339 4.379 55,312 -0.05(-1.13%)
Mar 02, 2022 4.389 4.488 4.389 4.429 72,761 +0.04(+0.91%)
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.