Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hoegh Lng Partners LP (NY: HMLP )

N/A 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 (%)
Jun 30, 2022 8.980 9.010 8.980 8.990 133,938 -0.01(-0.11%)
Jun 29, 2022 8.980 9.020 8.970 9.000 103,440 +0.04(+0.45%)
Jun 28, 2022 8.980 9.020 8.960 8.960 144,780 -0.02(-0.22%)
Jun 27, 2022 8.970 9.020 8.970 8.980 141,869 +0.01(+0.11%)
Jun 24, 2022 8.960 9.000 8.955 8.970 223,705 +0.02(+0.22%)
Jun 23, 2022 8.970 8.990 8.950 8.950 250,818 -0.03(-0.33%)
Jun 22, 2022 8.950 8.990 8.940 8.980 243,554 +0.01(+0.11%)
Jun 21, 2022 8.930 8.990 8.930 8.970 146,924 +0.02(+0.22%)
Jun 17, 2022 8.950 8.950 8.915 8.950 367,223 -0.02(-0.22%)
Jun 16, 2022 8.980 9.000 8.940 8.970 321,336 -0.05(-0.55%)
Jun 15, 2022 8.980 9.030 8.970 9.020 285,612 +0.06(+0.67%)
Jun 14, 2022 9.000 9.030 8.940 8.960 451,277 -0.03(-0.33%)
Jun 13, 2022 9.030 9.040 8.950 8.990 527,680 -0.08(-0.88%)
Jun 10, 2022 9.060 9.080 9.029 9.070 686,525 +0.01(+0.11%)
Jun 09, 2022 9.050 9.090 9.050 9.060 538,298 -0.01(-0.11%)
Jun 08, 2022 9.060 9.080 9.040 9.070 389,952 +0.01(+0.11%)
Jun 07, 2022 9.050 9.080 9.050 9.060 287,844 +0.01(+0.11%)
Jun 06, 2022 9.060 9.080 9.040 9.050 448,501 -0.01(-0.11%)
Jun 03, 2022 9.060 9.090 9.050 9.060 467,112 -0.02(-0.22%)
Jun 02, 2022 9.080 9.090 9.050 9.080 430,823 -0.02(-0.22%)
Jun 01, 2022 9.050 9.100 9.030 9.100 589,419 +0.02(+0.22%)
May 31, 2022 9.000 9.100 9.000 9.080 792,041 +0.05(+0.55%)
May 27, 2022 9.000 9.050 9.000 9.030 1,473,410 +0.02(+0.22%)
May 26, 2022 8.990 9.010 8.990 9.010 1,185,509 +0.02(+0.22%)
May 25, 2022 9.030 9.080 8.930 8.990 4,182,648 +2.14(+31.24%)
May 24, 2022 6.760 6.910 6.600 6.850 131,621 -0.01(-0.15%)
May 23, 2022 6.800 7.130 6.730 6.860 157,448 +0.13(+1.93%)
May 20, 2022 6.280 6.980 6.230 6.730 250,513 +0.55(+8.90%)
May 19, 2022 6.050 6.320 6.020 6.180 127,298 -0.01(-0.16%)
May 18, 2022 6.310 6.360 6.050 6.190 144,275 -0.02(-0.32%)
May 17, 2022 6.300 6.350 6.141 6.210 74,977 -0.13(-2.05%)
May 16, 2022 6.190 6.480 6.190 6.340 78,265 +0.16(+2.59%)
May 13, 2022 6.060 6.280 5.640 6.180 173,513 +0.12(+1.98%)
May 12, 2022 6.240 6.380 5.970 6.060 120,589 -0.24(-3.81%)
May 11, 2022 6.100 6.420 6.000 6.300 75,465 +0.15(+2.44%)
May 10, 2022 5.990 6.300 5.760 6.150 261,448 +0.01(+0.16%)
May 09, 2022 6.760 6.760 6.120 6.140 220,356 -0.81(-11.65%)
May 06, 2022 7.100 7.130 6.860 6.950 98,962 -0.01(-0.14%)
May 05, 2022 7.070 7.240 6.750 6.960 317,932 +0.17(+2.50%)
May 04, 2022 6.650 6.900 6.350 6.790 139,240 +0.14(+2.11%)
May 03, 2022 6.450 6.740 6.430 6.650 89,295 +0.16(+2.47%)
May 02, 2022 6.340 6.578 6.250 6.490 81,055 +0.07(+1.09%)
Apr 29, 2022 6.820 6.820 6.380 6.420 59,333 -0.36(-5.31%)
Apr 28, 2022 6.660 6.900 6.625 6.780 161,453 +0.19(+2.88%)
Apr 27, 2022 6.500 6.689 6.476 6.590 91,959 +0.12(+1.85%)
Apr 26, 2022 6.360 6.620 6.280 6.470 145,783 +0.13(+2.05%)
Apr 25, 2022 6.650 6.650 6.170 6.340 199,855 -0.31(-4.66%)
Apr 22, 2022 6.780 6.870 6.610 6.650 118,842 -0.22(-3.20%)
Apr 21, 2022 7.040 7.380 6.810 6.870 239,207 -0.11(-1.58%)
Apr 20, 2022 6.900 7.100 6.780 6.980 153,943 +0.07(+1.01%)
Apr 19, 2022 6.920 7.030 6.860 6.910 102,068 -0.01(-0.14%)
Apr 18, 2022 7.050 7.190 6.900 6.920 131,546 -0.17(-2.40%)
Apr 14, 2022 6.910 7.470 6.910 7.090 299,245 +0.12(+1.72%)
Apr 13, 2022 6.860 7.200 6.813 6.970 177,688 +0.24(+3.57%)
Apr 12, 2022 6.890 6.980 6.590 6.730 211,239 -0.19(-2.75%)
Apr 11, 2022 7.040 7.170 6.900 6.920 167,089 -0.12(-1.70%)
Apr 08, 2022 6.820 7.180 6.710 7.040 280,376 +0.21(+3.07%)
Apr 07, 2022 6.900 7.070 6.650 6.830 98,903 -0.10(-1.44%)
Apr 06, 2022 6.890 7.330 6.800 6.930 256,744 -0.04(-0.57%)
Apr 05, 2022 6.720 7.100 6.710 6.970 179,132 +0.29(+4.34%)
Apr 04, 2022 7.260 7.380 6.500 6.680 454,113 -0.60(-8.24%)
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.