Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
8.638
8.787
8.409
8.787
34,145
+0.18(+2.12%)
Nov 27, 2015
8.290
8.610
8.152
8.605
13,163
+0.36(+4.36%)
Nov 25, 2015
8.218
8.246
8.246
8.246
19,722
+0.03(+0.40%)
Nov 24, 2015
7.920
8.218
7.804
8.213
14,153
+0.25(+3.12%)
Nov 23, 2015
8.019
8.395
7.804
7.964
38,794
-0.11(-1.30%)
Nov 20, 2015
7.909
8.139
7.909
8.069
17,694
+0.11(+1.32%)
Nov 19, 2015
7.848
8.041
7.804
7.964
30,018
+0.11(+1.41%)
Nov 18, 2015
7.953
7.997
7.826
7.853
30,924
-0.13(-1.66%)
Nov 17, 2015
8.174
8.174
7.936
7.986
51,514
-0.24(-2.89%)
Nov 16, 2015
8.345
8.351
7.743
8.224
65,770
-0.09(-1.06%)
Nov 13, 2015
8.688
8.688
8.290
8.312
92,979
-0.38(-4.33%)
Nov 12, 2015
8.400
8.738
8.262
8.688
116,713
+0.08(+0.96%)
Nov 11, 2015
8.688
8.732
8.356
8.605
60,016
-0.08(-0.89%)
Nov 10, 2015
8.787
9.119
8.671
8.682
92,381
-0.22(-2.42%)
Nov 09, 2015
8.666
8.992
8.301
8.898
80,819
+0.13(+1.45%)
Nov 06, 2015
8.550
8.832
8.467
8.771
24,251
+0.14(+1.60%)
Nov 05, 2015
8.721
8.832
8.483
8.633
80,036
-0.18(-2.01%)
Nov 04, 2015
8.920
9.091
8.677
8.809
53,703
-0.17(-1.85%)
Nov 03, 2015
9.008
9.323
8.627
8.975
90,330
+0.18(+2.06%)
Nov 02, 2015
8.702
8.984
8.291
8.794
57,828
+0.12(+1.44%)
Oct 30, 2015
8.524
8.751
8.442
8.670
92,258
+0.09(+1.07%)
Oct 29, 2015
8.664
8.746
8.519
8.578
57,344
-0.11(-1.25%)
Oct 28, 2015
8.810
8.962
8.621
8.686
19,843
-0.03(-0.37%)
Oct 27, 2015
8.867
8.867
8.524
8.718
37,970
-0.05(-0.56%)
Oct 26, 2015
9.124
9.124
8.637
8.767
22,862
-0.28(-3.05%)
Oct 23, 2015
8.610
9.184
8.470
9.043
31,061
+0.52(+6.16%)
Oct 22, 2015
8.664
8.800
8.497
8.518
44,960
-0.11(-1.32%)
Oct 21, 2015
8.491
8.751
8.394
8.632
149,416
+0.19(+2.24%)
Oct 20, 2015
8.388
8.643
8.364
8.442
69,251
+0.06(+0.71%)
Oct 19, 2015
8.318
8.405
8.275
8.383
30,433
-0.04(-0.45%)
Oct 16, 2015
8.421
8.467
8.231
8.421
36,501
+0.14(+1.63%)
Oct 15, 2015
8.329
8.442
8.199
8.286
26,732
-0.01(-0.07%)
Oct 14, 2015
8.459
8.459
8.286
8.291
16,462
-0.16(-1.92%)
Oct 13, 2015
8.524
8.567
8.453
8.453
14,309
-0.06(-0.70%)
Oct 12, 2015
8.578
8.605
8.388
8.513
26,861
-0.01(-0.13%)
Oct 09, 2015
8.605
8.659
8.513
8.524
29,830
-0.02(-0.19%)
Oct 08, 2015
8.643
8.659
8.486
8.540
66,173
-0.10(-1.13%)
Oct 07, 2015
8.751
8.848
8.578
8.637
122,697
+0.04(+0.44%)
Oct 06, 2015
8.643
8.681
8.537
8.599
26,467
+0.05(+0.63%)
Oct 05, 2015
8.329
8.756
8.329
8.545
158,661
+0.43(+5.27%)
Oct 02, 2015
8.816
8.875
8.031
8.118
195,835
-0.62(-7.06%)
Oct 01, 2015
8.794
8.967
8.394
8.735
195,319
-0.06(-0.68%)
Sep 30, 2015
8.735
9.000
8.681
8.794
33,186
+0.12(+1.44%)
Sep 29, 2015
8.810
8.854
8.497
8.670
69,141
-0.14(-1.60%)
Sep 28, 2015
9.238
9.238
8.556
8.810
44,860
-0.40(-4.29%)
Sep 25, 2015
9.384
9.384
8.967
9.206
27,221
-0.17(-1.85%)
Sep 24, 2015
9.795
9.833
9.265
9.379
36,331
-0.50(-5.09%)
Sep 23, 2015
9.790
9.887
9.476
9.882
21,303
+0.25(+2.58%)
Sep 22, 2015
9.638
9.877
9.492
9.633
28,600
-0.07(-0.73%)
Sep 21, 2015
9.693
9.860
9.530
9.703
23,334
+0.11(+1.13%)
Sep 18, 2015
9.758
9.768
9.525
9.595
10,301
-0.27(-2.69%)
Sep 17, 2015
9.563
9.893
9.379
9.860
38,203
+0.25(+2.65%)
Sep 16, 2015
9.211
9.817
9.200
9.606
41,632
+0.40(+4.29%)
Sep 15, 2015
9.298
9.417
9.162
9.211
9,120
-0.10(-1.10%)
Sep 14, 2015
9.530
9.530
9.086
9.314
47,700
-0.11(-1.15%)
Sep 11, 2015
9.606
9.709
9.175
9.422
36,628
-0.25(-2.57%)
Sep 10, 2015
9.752
9.793
9.611
9.671
35,819
+0.00(+0.00%)
Sep 09, 2015
9.801
9.812
9.606
9.671
19,928
-0.01(-0.06%)
Sep 08, 2015
10.01
10.01
9.638
9.676
63,353
-0.09(-0.89%)
Sep 04, 2015
9.698
9.763
9.763
9.763
25,130
+0.00(+0.00%)
Sep 03, 2015
9.828
10.01
9.741
9.763
67,455
+0.02(+0.22%)
Sep 02, 2015
10.16
10.16
9.736
9.741
185,667
-0.23(-2.28%)
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
.