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 (%)
Sep 23, 2022 9.240 0 +0.01(+0.11%)
Sep 22, 2022 9.230 9.240 9.230 9.230 58,441 +0.00(+0.00%)
Sep 21, 2022 9.230 9.240 9.230 9.230 69,609 +0.00(+0.00%)
Sep 20, 2022 9.240 9.250 9.230 9.230 477,866 -0.01(-0.11%)
Sep 19, 2022 9.240 9.250 9.220 9.240 124,893 +0.02(+0.22%)
Sep 16, 2022 9.220 9.230 9.220 9.220 65,389 -0.01(-0.11%)
Sep 15, 2022 9.230 9.240 9.230 9.230 104,921 +0.00(+0.00%)
Sep 14, 2022 9.230 9.240 9.230 9.230 73,969 +0.01(+0.11%)
Sep 13, 2022 9.240 9.240 9.220 9.220 120,154 +0.00(+0.00%)
Sep 12, 2022 9.220 9.230 9.220 9.220 83,769 +0.00(+0.00%)
Sep 09, 2022 9.220 9.240 9.220 9.220 79,813 +0.00(+0.00%)
Sep 08, 2022 9.230 9.240 9.220 9.220 55,328 +0.00(+0.00%)
Sep 07, 2022 9.200 9.230 9.190 9.220 62,966 +0.00(+0.00%)
Sep 06, 2022 9.200 9.230 9.200 9.220 54,315 +0.00(+0.00%)
Sep 02, 2022 9.220 9.230 9.200 9.220 105,667 +0.00(+0.00%)
Sep 01, 2022 9.220 9.230 9.210 9.220 54,629 +0.00(+0.00%)
Aug 31, 2022 9.200 9.240 9.200 9.220 82,704 +0.00(+0.00%)
Aug 30, 2022 9.240 9.240 9.220 9.220 31,213 -0.02(-0.22%)
Aug 29, 2022 9.210 9.240 9.210 9.240 97,363 +0.00(+0.00%)
Aug 26, 2022 9.170 9.240 9.170 9.240 55,682 +0.00(+0.00%)
Aug 25, 2022 9.240 9.240 9.215 9.240 78,983 +0.01(+0.11%)
Aug 24, 2022 9.220 9.245 9.190 9.230 102,513 +0.01(+0.11%)
Aug 23, 2022 9.190 9.220 9.180 9.220 95,212 +0.04(+0.44%)
Aug 22, 2022 9.190 9.190 9.160 9.180 16,796 -0.01(-0.11%)
Aug 19, 2022 9.180 9.190 9.150 9.190 99,377 +0.02(+0.22%)
Aug 18, 2022 9.150 9.180 9.150 9.170 27,730 +0.00(+0.00%)
Aug 17, 2022 9.160 9.170 9.150 9.170 26,508 +0.02(+0.22%)
Aug 16, 2022 9.130 9.160 9.130 9.150 88,035 -0.03(-0.33%)
Aug 15, 2022 9.170 9.180 9.170 9.180 43,763 +0.01(+0.11%)
Aug 12, 2022 9.150 9.180 9.150 9.170 80,837 +0.01(+0.11%)
Aug 11, 2022 9.150 9.170 9.150 9.160 23,434 +0.00(+0.00%)
Aug 10, 2022 9.180 9.180 9.150 9.160 36,710 +0.01(+0.11%)
Aug 09, 2022 9.140 9.180 9.140 9.150 44,080 +0.02(+0.22%)
Aug 08, 2022 9.120 9.145 9.120 9.130 28,009 -0.02(-0.22%)
Aug 05, 2022 9.130 9.150 9.130 9.150 22,621 +0.01(+0.11%)
Aug 04, 2022 9.130 9.150 9.120 9.140 31,010 -0.01(-0.11%)
Aug 03, 2022 9.120 9.150 9.120 9.150 65,358 +0.03(+0.33%)
Aug 02, 2022 9.140 9.140 9.120 9.120 44,607 -0.04(-0.44%)
Aug 01, 2022 9.200 9.200 9.150 9.160 64,670 +0.00(+0.00%)
Jul 29, 2022 9.190 9.190 9.160 9.160 31,262 -0.01(-0.11%)
Jul 28, 2022 9.170 9.170 9.130 9.170 64,051 +0.01(+0.11%)
Jul 27, 2022 9.140 9.170 9.110 9.160 69,382 +0.03(+0.33%)
Jul 26, 2022 9.100 9.133 9.100 9.130 66,962 +0.00(+0.00%)
Jul 25, 2022 9.110 9.130 9.100 9.130 50,376 +0.02(+0.22%)
Jul 22, 2022 9.130 9.130 9.100 9.110 55,090 -0.01(-0.11%)
Jul 21, 2022 9.110 9.120 9.090 9.120 35,514 +0.02(+0.22%)
Jul 20, 2022 9.110 9.120 9.090 9.100 55,930 +0.00(+0.00%)
Jul 19, 2022 9.080 9.100 9.080 9.100 107,308 +0.02(+0.22%)
Jul 18, 2022 9.090 9.090 9.070 9.080 56,925 -0.01(-0.11%)
Jul 15, 2022 9.060 9.090 9.050 9.090 202,017 +0.03(+0.33%)
Jul 14, 2022 9.040 9.060 9.040 9.060 90,493 +0.00(+0.00%)
Jul 13, 2022 9.040 9.060 9.040 9.060 84,474 +0.01(+0.11%)
Jul 12, 2022 9.050 9.050 9.040 9.050 33,908 +0.00(+0.00%)
Jul 11, 2022 8.970 9.060 8.970 9.050 145,576 +0.06(+0.67%)
Jul 08, 2022 8.990 9.000 8.970 8.990 111,271 +0.00(+0.00%)
Jul 07, 2022 8.970 8.990 8.970 8.990 84,386 +0.03(+0.33%)
Jul 06, 2022 8.970 8.980 8.960 8.960 90,094 -0.01(-0.11%)
Jul 05, 2022 8.990 8.990 8.940 8.970 403,984 -0.02(-0.22%)
Jul 01, 2022 8.990 9.000 8.970 8.990 123,934 +0.01(+0.11%)
Jun 30, 2022 8.970 9.000 8.970 8.980 134,084 -0.01(-0.11%)
Jun 29, 2022 8.970 9.010 8.960 8.990 103,552 +0.04(+0.45%)
Jun 28, 2022 8.970 9.010 8.950 8.950 144,937 -0.02(-0.22%)
Jun 27, 2022 8.960 9.010 8.960 8.970 142,023 +0.01(+0.11%)
Jun 24, 2022 8.950 8.990 8.945 8.960 223,948 +0.02(+0.22%)
Jun 23, 2022 8.960 8.980 8.940 8.940 251,091 -0.03(-0.33%)
Jun 22, 2022 8.940 8.980 8.930 8.970 243,819 +0.01(+0.11%)
Jun 21, 2022 8.920 8.980 8.920 8.960 147,084 +0.02(+0.22%)
Jun 17, 2022 8.940 8.940 8.905 8.940 367,623 -0.02(-0.22%)
Jun 16, 2022 8.970 8.990 8.930 8.960 321,686 -0.05(-0.55%)
Jun 15, 2022 8.970 9.020 8.960 9.010 285,923 +0.06(+0.67%)
Jun 14, 2022 8.990 9.020 8.930 8.950 451,769 -0.03(-0.33%)
Jun 13, 2022 9.020 9.030 8.940 8.980 528,255 -0.08(-0.88%)
Jun 10, 2022 9.050 9.070 9.019 9.060 687,273 +0.01(+0.11%)
Jun 09, 2022 9.040 9.080 9.040 9.050 538,885 -0.01(-0.11%)
Jun 08, 2022 9.050 9.070 9.030 9.060 390,377 +0.01(+0.11%)
Jun 07, 2022 9.040 9.070 9.040 9.050 288,157 +0.01(+0.11%)
Jun 06, 2022 9.050 9.070 9.030 9.040 448,990 -0.01(-0.11%)
Jun 03, 2022 9.050 9.080 9.040 9.050 467,621 -0.02(-0.22%)
Jun 02, 2022 9.070 9.080 9.040 9.070 431,292 -0.02(-0.22%)
Jun 01, 2022 9.040 9.090 9.020 9.090 590,061 +0.02(+0.22%)
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%)
Mar 01, 2022 4.488 4.568 4.309 4.389 95,581 -0.05(-1.12%)
Feb 28, 2022 4.469 4.638 4.359 4.439 249,427 +0.12(+2.77%)
Feb 25, 2022 4.269 4.319 4.249 4.319 77,373 +0.00(+0.00%)
Feb 24, 2022 4.239 4.319 4.189 4.319 123,911 +0.07(+1.64%)
Feb 23, 2022 4.369 4.369 4.239 4.249 143,757 -0.06(-1.39%)
Feb 22, 2022 4.289 4.339 4.269 4.309 105,329 +0.01(+0.23%)
Feb 18, 2022 4.299 0 -0.04(-0.92%)
Feb 17, 2022 4.289 4.339 4.289 4.339 51,015 +0.04(+0.93%)
Feb 16, 2022 4.319 4.339 4.299 4.299 58,742 -0.04(-0.92%)
Feb 15, 2022 4.309 4.359 4.289 4.339 53,214 +0.01(+0.23%)
Feb 14, 2022 4.379 4.379 4.289 4.329 59,039 -0.05(-1.14%)
Feb 11, 2022 4.289 4.379 4.289 4.379 134,043 +0.08(+1.86%)
Feb 10, 2022 4.299 4.339 4.279 4.299 49,978 -0.03(-0.69%)
Feb 09, 2022 4.319 4.339 4.269 4.329 98,127 +0.00(+0.00%)
Feb 08, 2022 4.289 4.329 4.260 4.329 47,310 +0.04(+0.93%)
Feb 07, 2022 4.259 4.329 4.229 4.289 67,358 +0.00(+0.00%)
Feb 04, 2022 4.309 4.374 4.269 4.289 35,154 -0.02(-0.46%)
Feb 03, 2022 4.319 4.309 55,905 -0.02(-0.46%)
Feb 02, 2022 4.389 4.389 4.259 4.329 81,070 -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.