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 (%)
Mar 31, 2020 5.628 6.154 5.377 6.121 533,964 +0.49(+8.75%)
Mar 30, 2020 5.845 6.087 5.169 5.628 401,172 -0.03(-0.59%)
Mar 27, 2020 5.736 5.794 5.361 5.661 327,422 -0.08(-1.45%)
Mar 26, 2020 5.352 6.112 5.311 5.745 353,322 +0.38(+7.00%)
Mar 25, 2020 5.002 5.654 4.885 5.369 475,406 +0.49(+10.10%)
Mar 24, 2020 4.309 4.985 4.309 4.876 582,725 +0.62(+14.51%)
Mar 23, 2020 4.125 4.384 3.908 4.259 355,262 -0.10(-2.30%)
Mar 20, 2020 4.559 4.743 4.250 4.359 367,422 -0.08(-1.88%)
Mar 19, 2020 4.709 5.252 4.417 4.442 440,824 -0.27(-5.67%)
Mar 18, 2020 7.732 7.882 3.899 4.709 838,481 -3.74(-44.27%)
Mar 17, 2020 7.882 8.834 7.657 8.450 302,969 +0.78(+10.12%)
Mar 16, 2020 6.688 8.258 6.430 7.674 460,180 +0.37(+5.03%)
Mar 13, 2020 7.432 7.699 7.139 7.306 262,632 +0.44(+6.45%)
Mar 12, 2020 6.455 7.006 6.062 6.864 293,056 -0.81(-10.55%)
Mar 11, 2020 8.367 8.409 7.590 7.674 207,586 -0.86(-10.08%)
Mar 10, 2020 8.434 9.001 7.674 8.534 308,511 +0.20(+2.40%)
Mar 09, 2020 6.162 8.951 5.995 8.333 363,740 -1.74(-17.25%)
Mar 06, 2020 9.836 10.10 9.711 10.07 211,256 +0.03(+0.25%)
Mar 05, 2020 10.03 10.21 9.970 10.05 198,523 -0.14(-1.39%)
Mar 04, 2020 10.54 10.60 10.03 10.19 187,593 -0.11(-1.05%)
Mar 03, 2020 10.74 10.79 10.19 10.30 225,282 -0.51(-4.71%)
Mar 02, 2020 10.44 10.91 10.13 10.80 259,094 +0.37(+3.52%)
Feb 28, 2020 9.761 10.45 9.639 10.44 305,506 +0.53(+5.31%)
Feb 27, 2020 10.10 10.34 9.561 9.912 334,638 -0.13(-1.25%)
Feb 26, 2020 9.644 10.18 9.603 10.04 253,308 +0.42(+4.34%)
Feb 25, 2020 10.20 10.25 9.578 9.619 388,818 -0.59(-5.81%)
Feb 24, 2020 10.43 10.44 10.15 10.21 288,909 -0.32(-3.01%)
Feb 21, 2020 10.54 10.62 10.50 10.53 143,711 -0.02(-0.16%)
Feb 20, 2020 10.65 10.70 10.47 10.55 238,960 -0.08(-0.79%)
Feb 19, 2020 10.88 11.03 10.61 10.63 196,213 -0.18(-1.70%)
Feb 18, 2020 10.65 11.08 10.60 10.81 231,960 +0.21(+1.97%)
Feb 14, 2020 10.69 10.74 10.55 10.60 143,472 -0.01(-0.08%)
Feb 13, 2020 10.91 10.91 10.60 10.61 227,095 -0.31(-2.83%)
Feb 12, 2020 10.45 10.95 10.45 10.92 204,827 +0.49(+4.72%)
Feb 11, 2020 10.40 10.64 10.40 10.43 278,987 +0.03(+0.32%)
Feb 10, 2020 10.73 10.80 10.34 10.40 408,270 -0.32(-2.96%)
Feb 07, 2020 10.14 10.80 10.04 10.71 614,247 +0.47(+4.56%)
Feb 06, 2020 11.53 11.53 9.945 10.25 996,224 -1.36(-11.73%)
Feb 05, 2020 11.69 11.92 11.54 11.61 164,210 +0.03(+0.29%)
Feb 04, 2020 12.02 12.12 11.27 11.57 398,700 -0.33(-2.81%)
Feb 03, 2020 12.60 12.61 11.62 11.91 386,076 -0.68(-5.37%)
Jan 31, 2020 12.76 13.00 12.55 12.58 167,304 -0.29(-2.27%)
Jan 30, 2020 13.17 13.17 12.63 12.88 285,454 -0.32(-2.41%)
Jan 29, 2020 13.36 13.44 13.11 13.19 135,645 -0.11(-0.82%)
Jan 28, 2020 13.23 13.43 13.22 13.30 185,694 +0.09(+0.68%)
Jan 27, 2020 13.16 13.36 12.88 13.21 219,138 -0.18(-1.33%)
Jan 24, 2020 13.63 13.64 13.29 13.39 204,661 -0.20(-1.44%)
Jan 23, 2020 13.58 13.68 13.41 13.59 187,104 +0.01(+0.06%)
Jan 22, 2020 13.36 13.68 13.33 13.58 213,716 +0.30(+2.26%)
Jan 21, 2020 13.24 13.37 13.13 13.28 152,267 +0.04(+0.31%)
Jan 17, 2020 13.40 13.46 13.20 13.24 89,470 -0.07(-0.49%)
Jan 16, 2020 13.20 13.44 13.20 13.30 115,278 +0.12(+0.92%)
Jan 15, 2020 13.07 13.18 12.98 13.18 67,950 +0.11(+0.87%)
Jan 14, 2020 13.08 13.40 13.01 13.07 117,785 +0.00(+0.00%)
Jan 13, 2020 12.98 13.26 12.88 13.07 108,004 +0.15(+1.13%)
Jan 10, 2020 12.95 12.98 12.88 12.92 89,593 -0.05(-0.38%)
Jan 09, 2020 12.92 13.05 12.90 12.97 54,998 +0.08(+0.63%)
Jan 08, 2020 13.00 13.18 12.86 12.89 186,576 -0.07(-0.56%)
Jan 07, 2020 12.80 12.98 12.80 12.96 76,283 +0.14(+1.08%)
Jan 06, 2020 12.81 12.87 12.80 12.82 69,199 -0.01(-0.06%)
Jan 03, 2020 12.90 12.90 12.76 12.83 76,424 -0.07(-0.57%)
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.