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 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%)
Feb 01, 2022 4.409 4.429 4.330 4.369 74,122 -0.02(-0.45%)
Jan 31, 2022 4.259 4.429 4.389 122,963 +0.13(+3.04%)
Jan 28, 2022 4.259 4.299 4.234 4.259 68,749 +0.00(+0.00%)
Jan 27, 2022 4.239 4.289 4.209 4.259 100,634 +0.05(+1.18%)
Jan 26, 2022 4.249 4.339 4.199 4.209 91,608 -0.08(-1.86%)
Jan 25, 2022 4.229 4.324 4.201 4.289 103,955 +0.04(+0.94%)
Jan 24, 2022 4.209 4.279 4.050 4.249 286,431 +0.01(+0.23%)
Jan 21, 2022 4.299 4.314 4.209 4.239 196,112 -0.09(-2.07%)
Jan 20, 2022 4.339 4.384 4.289 4.329 141,450 -0.01(-0.23%)
Jan 19, 2022 4.388 4.418 4.309 4.339 82,013 -0.04(-0.91%)
Jan 18, 2022 4.458 4.458 4.369 4.379 85,688 -0.08(-1.79%)
Jan 14, 2022 4.458 0 +0.09(+2.05%)
Jan 13, 2022 4.418 4.418 4.359 4.369 91,412 +0.01(+0.23%)
Jan 12, 2022 4.428 4.478 4.359 4.359 69,161 -0.10(-2.23%)
Jan 11, 2022 4.379 4.468 4.349 4.458 68,158 +0.12(+2.75%)
Jan 10, 2022 4.408 4.448 4.309 4.339 111,966 -0.09(-2.02%)
Jan 07, 2022 4.398 4.478 4.379 4.428 112,865 +0.03(+0.68%)
Jan 06, 2022 4.438 4.568 4.361 4.398 78,592 -0.02(-0.45%)
Jan 05, 2022 4.617 4.647 4.359 4.418 156,050 -0.20(-4.31%)
Jan 04, 2022 4.528 4.657 4.528 4.617 163,557 +0.13(+2.88%)
Jan 03, 2022 4.299 4.518 4.299 4.488 177,028 +0.19(+4.40%)
Dec 31, 2021 4.259 4.319 4.224 4.299 167,211 +0.05(+1.17%)
Dec 30, 2021 4.219 4.329 4.214 4.249 261,149 +0.01(+0.23%)
Dec 29, 2021 4.329 4.364 4.219 4.239 255,878 -0.05(-1.16%)
Dec 28, 2021 4.309 4.349 4.259 4.289 163,035 -0.03(-0.69%)
Dec 27, 2021 4.319 4.468 4.289 4.319 204,859 +0.07(+1.64%)
Dec 23, 2021 4.319 4.379 4.239 4.249 140,669 -0.10(-2.29%)
Dec 22, 2021 4.339 4.428 4.279 4.349 178,042 -0.03(-0.68%)
Dec 21, 2021 4.239 4.418 4.239 4.379 267,511 +0.14(+3.29%)
Dec 20, 2021 4.279 4.319 4.207 4.239 332,101 -0.12(-2.74%)
Dec 17, 2021 4.359 4.359 4.289 4.359 96,744 -0.01(-0.23%)
Dec 16, 2021 4.369 4.428 4.312 4.369 87,751 +0.01(+0.23%)
Dec 15, 2021 4.339 4.369 4.249 4.359 175,537 -0.01(-0.23%)
Dec 14, 2021 4.359 4.418 4.309 4.369 290,296 -0.01(-0.23%)
Dec 13, 2021 4.418 4.466 4.359 4.379 296,600 -0.08(-1.79%)
Dec 10, 2021 4.458 4.458 4.377 4.458 208,914 +0.06(+1.36%)
Dec 09, 2021 4.349 4.468 4.349 4.398 360,532 -0.04(-0.90%)
Dec 08, 2021 4.249 4.498 4.239 4.438 323,304 +0.16(+3.72%)
Dec 07, 2021 4.279 4.334 4.219 4.279 344,479 +0.02(+0.47%)
Dec 06, 2021 4.120 4.339 4.060 4.259 706,845 +0.35(+8.91%)
Dec 03, 2021 4.000 4.045 3.752 3.911 482,472 -0.09(-2.24%)
Dec 02, 2021 3.951 4.070 3.931 4.000 236,540 +0.05(+1.26%)
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.