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 (%)
Nov 30, 2021 4.400 4.420 4.110 4.150 397,881 -0.27(-6.11%)
Nov 29, 2021 4.410 4.549 4.410 4.420 148,011 -0.02(-0.45%)
Nov 26, 2021 4.470 4.490 4.400 4.440 95,340 -0.13(-2.84%)
Nov 24, 2021 4.400 4.610 4.400 4.570 141,628 +0.13(+2.93%)
Nov 23, 2021 4.420 4.580 4.420 4.440 152,039 +0.04(+0.91%)
Nov 22, 2021 4.540 4.630 4.400 4.400 365,804 -0.25(-5.38%)
Nov 19, 2021 4.840 4.859 4.610 4.650 178,017 -0.19(-3.93%)
Nov 18, 2021 4.700 4.860 4.760 4.840 428,825 +0.32(+7.08%)
Nov 17, 2021 4.490 4.580 4.420 4.520 192,689 +0.02(+0.44%)
Nov 16, 2021 4.600 4.600 4.460 4.500 232,299 -0.10(-2.17%)
Nov 15, 2021 4.700 4.700 4.570 4.600 102,976 -0.06(-1.29%)
Nov 12, 2021 4.680 4.700 4.600 4.660 126,522 +0.03(+0.65%)
Nov 11, 2021 4.630 4.710 4.624 4.630 143,928 +0.02(+0.43%)
Nov 10, 2021 4.720 4.610 127,645 -0.10(-2.12%)
Nov 09, 2021 4.880 4.880 4.630 4.710 103,594 -0.12(-2.48%)
Nov 08, 2021 4.560 4.860 4.560 4.830 216,054 +0.24(+5.23%)
Nov 05, 2021 4.690 4.740 4.560 4.590 181,152 -0.10(-2.13%)
Nov 04, 2021 4.710 4.780 4.620 4.690 167,117 +0.00(+0.00%)
Nov 03, 2021 4.780 4.808 4.680 4.690 168,416 -0.09(-1.88%)
Nov 02, 2021 4.900 4.950 4.730 4.780 216,238 -0.17(-3.43%)
Nov 01, 2021 4.880 5.060 4.870 4.950 118,687 +0.11(+2.27%)
Oct 29, 2021 4.900 4.938 4.820 4.840 156,669 -0.06(-1.22%)
Oct 28, 2021 5.000 5.020 4.845 4.900 193,847 -0.10(-2.00%)
Oct 27, 2021 5.120 5.120 4.970 5.000 195,373 -0.14(-2.72%)
Oct 26, 2021 5.140 5.140 106,093 +0.03(+0.59%)
Oct 25, 2021 5.170 5.300 5.110 5.110 215,123 -0.06(-1.16%)
Oct 22, 2021 5.050 5.190 5.050 5.170 215,888 +0.08(+1.57%)
Oct 21, 2021 5.330 5.330 5.070 5.090 221,504 -0.24(-4.50%)
Oct 20, 2021 5.370 5.390 5.200 5.330 135,719 -0.02(-0.37%)
Oct 19, 2021 5.390 5.497 5.320 5.350 151,060 -0.04(-0.74%)
Oct 18, 2021 5.450 5.605 5.380 5.390 352,116 -0.04(-0.74%)
Oct 15, 2021 5.440 5.509 5.360 5.430 211,593 +0.07(+1.31%)
Oct 14, 2021 5.250 5.370 5.250 5.360 210,476 +0.11(+2.10%)
Oct 13, 2021 5.250 5.250 5.100 5.250 181,774 +0.08(+1.55%)
Oct 12, 2021 5.200 5.240 5.100 5.170 301,794 -0.03(-0.58%)
Oct 11, 2021 4.950 5.240 4.950 5.200 228,155 +0.20(+4.00%)
Oct 08, 2021 4.900 5.075 4.880 5.000 195,319 +0.10(+2.04%)
Oct 07, 2021 5.020 5.020 4.870 4.900 116,415 -0.04(-0.81%)
Oct 06, 2021 4.780 4.960 4.720 4.940 191,884 +0.05(+1.02%)
Oct 05, 2021 4.890 5.070 4.880 4.890 266,056 +0.07(+1.45%)
Oct 04, 2021 5.010 5.050 4.680 4.820 282,091 -0.18(-3.60%)
Oct 01, 2021 4.920 5.070 4.920 5.000 229,091 +0.09(+1.83%)
Sep 30, 2021 5.290 5.290 4.850 4.910 459,828 -0.33(-6.30%)
Sep 29, 2021 5.270 5.580 5.190 5.240 572,736 +0.10(+1.95%)
Sep 28, 2021 5.190 5.470 5.070 5.140 571,502 -0.05(-0.96%)
Sep 27, 2021 5.130 5.540 5.130 5.190 607,811 +0.17(+3.39%)
Sep 24, 2021 4.640 5.150 4.610 5.020 731,484 +0.38(+8.19%)
Sep 23, 2021 4.550 4.660 4.550 4.640 117,147 +0.09(+1.98%)
Sep 22, 2021 4.320 4.610 4.320 4.550 222,016 +0.22(+5.08%)
Sep 21, 2021 4.360 4.400 4.220 4.330 149,048 +0.05(+1.17%)
Sep 20, 2021 4.430 4.430 4.190 4.280 463,436 -0.27(-5.93%)
Sep 17, 2021 4.540 4.605 4.460 4.550 686,470 -0.04(-0.87%)
Sep 16, 2021 4.590 4.610 4.450 4.590 341,706 +0.02(+0.44%)
Sep 15, 2021 4.540 4.640 4.520 4.570 252,599 +0.01(+0.22%)
Sep 14, 2021 4.560 4.570 4.360 4.560 445,002 +0.05(+1.11%)
Sep 13, 2021 4.600 4.750 4.480 4.510 598,825 -0.13(-2.80%)
Sep 10, 2021 4.730 4.730 4.590 4.640 153,621 -0.07(-1.49%)
Sep 09, 2021 4.500 4.750 4.500 4.710 299,221 +0.26(+5.84%)
Sep 08, 2021 4.760 4.800 4.410 4.450 355,922 -0.35(-7.29%)
Sep 07, 2021 4.910 5.060 4.760 4.800 625,044 -0.15(-3.03%)
Sep 03, 2021 4.650 4.970 4.620 4.950 593,054 +0.35(+7.61%)
Sep 02, 2021 4.390 4.610 4.330 4.600 467,275 +0.26(+5.99%)
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.