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, 2016 10.26 10.63 10.13 10.43 50,009 +0.10(+0.96%)
May 27, 2016 10.25 10.33 10.33 10.33 34,653 +0.07(+0.68%)
May 26, 2016 10.36 10.38 10.25 10.26 40,452 -0.10(-0.96%)
May 25, 2016 10.32 10.45 10.18 10.36 32,922 +0.10(+0.97%)
May 24, 2016 10.30 10.40 10.20 10.26 56,145 +0.02(+0.23%)
May 23, 2016 10.09 10.52 10.03 10.24 33,564 +0.03(+0.34%)
May 20, 2016 10.35 10.39 10.04 10.20 18,740 +0.11(+1.10%)
May 19, 2016 9.933 10.34 9.875 10.09 36,444 +0.05(+0.52%)
May 18, 2016 10.29 10.29 9.717 10.04 92,542 -0.23(-2.27%)
May 17, 2016 10.25 10.52 10.22 10.27 13,231 +0.01(+0.06%)
May 16, 2016 10.32 10.46 10.22 10.27 11,138 +0.02(+0.23%)
May 13, 2016 10.26 10.45 10.10 10.24 27,633 -0.09(-0.90%)
May 12, 2016 10.34 10.43 10.32 10.34 19,184 +0.04(+0.40%)
May 11, 2016 10.14 10.36 10.000 10.29 14,257 +0.22(+2.20%)
May 10, 2016 10.29 10.43 10.04 10.07 68,102 -0.13(-1.31%)
May 09, 2016 10.42 10.42 10.14 10.21 43,781 -0.16(-1.57%)
May 06, 2016 10.42 10.42 10.27 10.37 13,104 -0.05(-0.50%)
May 05, 2016 10.53 10.53 10.31 10.42 15,544 +0.05(+0.45%)
May 04, 2016 10.37 10.57 10.37 10.38 30,201 +0.00(+0.00%)
May 03, 2016 10.40 10.48 10.29 10.38 28,623 -0.08(-0.78%)
May 02, 2016 10.64 10.64 10.40 10.46 45,449 -0.05(-0.44%)
Apr 29, 2016 10.60 10.60 10.29 10.50 70,523 +0.11(+1.08%)
Apr 28, 2016 10.40 10.79 10.26 10.39 255,414 +0.10(+1.00%)
Apr 27, 2016 10.44 10.73 10.20 10.29 127,077 -0.11(-1.04%)
Apr 26, 2016 10.52 10.54 10.28 10.40 664,198 +0.09(+0.88%)
Apr 25, 2016 10.25 11.01 10.22 10.31 52,481 +0.13(+1.23%)
Apr 22, 2016 9.794 10.42 9.794 10.18 43,854 +0.26(+2.58%)
Apr 21, 2016 9.794 10.06 9.771 9.925 197,211 +0.19(+1.93%)
Apr 20, 2016 10.06 10.34 9.702 9.737 32,048 -0.35(-3.45%)
Apr 19, 2016 10.15 10.56 9.879 10.08 43,478 -0.06(-0.56%)
Apr 18, 2016 9.851 10.14 9.816 10.14 32,773 +0.17(+1.71%)
Apr 15, 2016 9.657 10.03 9.600 9.970 30,691 +0.36(+3.73%)
Apr 14, 2016 9.970 9.970 9.406 9.611 66,484 -0.32(-3.27%)
Apr 13, 2016 9.982 10.12 9.828 9.936 21,926 -0.08(-0.80%)
Apr 12, 2016 9.874 10.13 9.874 10.02 145,670 +0.13(+1.27%)
Apr 11, 2016 9.936 9.987 9.868 9.890 83,499 -0.04(-0.40%)
Apr 08, 2016 9.856 9.930 9.749 9.930 73,008 -0.01(-0.11%)
Apr 07, 2016 9.953 10.13 9.839 9.942 27,599 -0.03(-0.29%)
Apr 06, 2016 9.908 9.970 9.869 9.970 88,638 +0.15(+1.51%)
Apr 05, 2016 9.691 9.924 9.691 9.822 24,193 +0.01(+0.12%)
Apr 04, 2016 9.799 9.919 9.685 9.811 77,178 +0.01(+0.12%)
Apr 01, 2016 9.828 9.834 9.742 9.799 22,329 -0.13(-1.32%)
Mar 31, 2016 9.651 9.970 9.497 9.930 12,516 +0.10(+1.04%)
Mar 30, 2016 9.378 9.936 9.378 9.828 33,247 +0.52(+5.57%)
Mar 29, 2016 9.469 9.469 9.173 9.309 27,493 -0.21(-2.16%)
Mar 28, 2016 9.178 9.549 9.042 9.514 23,074 +0.33(+3.60%)
Mar 24, 2016 9.127 9.184 9.184 9.184 112,685 -0.01(-0.12%)
Mar 23, 2016 9.657 9.660 9.116 9.195 65,859 -0.59(-6.05%)
Mar 22, 2016 9.702 9.811 9.423 9.788 45,783 +0.05(+0.47%)
Mar 21, 2016 9.646 9.742 9.458 9.742 19,642 +0.00(+0.00%)
Mar 18, 2016 9.799 9.908 9.714 9.742 49,967 +0.02(+0.23%)
Mar 17, 2016 9.883 9.913 9.685 9.720 20,667 -0.05(-0.52%)
Mar 16, 2016 9.685 9.771 9.571 9.771 38,051 +0.10(+1.06%)
Mar 15, 2016 9.640 9.748 9.486 9.668 37,201 +0.11(+1.13%)
Mar 14, 2016 9.725 9.845 9.395 9.560 24,357 -0.12(-1.24%)
Mar 11, 2016 9.452 9.947 9.355 9.680 94,852 +0.36(+3.91%)
Mar 10, 2016 9.368 9.452 9.099 9.315 38,857 +0.05(+0.49%)
Mar 09, 2016 9.606 9.606 9.258 9.269 65,410 -0.29(-3.04%)
Mar 08, 2016 9.537 9.805 9.406 9.560 39,925 -0.06(-0.59%)
Mar 07, 2016 9.583 9.737 9.412 9.617 95,624 +0.05(+0.48%)
Mar 04, 2016 9.663 9.663 9.412 9.571 74,019 -0.01(-0.12%)
Mar 03, 2016 9.395 9.589 9.144 9.583 51,433 +0.27(+2.87%)
Mar 02, 2016 9.042 9.395 8.973 9.315 45,965 +0.19(+2.06%)
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.