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 (%)
May 29, 2020
8.962
9.157
8.753
9.023
224,236
+0.06(+0.68%)
May 28, 2020
8.527
9.295
8.326
8.962
468,014
+0.22(+2.49%)
May 27, 2020
8.918
8.970
8.414
8.744
562,159
+0.28(+3.29%)
May 26, 2020
8.901
8.970
8.067
8.466
501,888
-0.61(-6.71%)
May 22, 2020
9.127
9.127
8.638
9.075
112,865
-0.23(-2.52%)
May 21, 2020
9.371
9.371
8.953
9.310
124,774
-0.26(-2.73%)
May 20, 2020
9.405
9.571
9.170
9.571
164,955
+0.30(+3.29%)
May 19, 2020
9.179
9.371
8.878
9.266
121,050
+0.01(+0.09%)
May 18, 2020
9.136
9.510
9.083
9.257
278,907
+0.37(+4.11%)
May 15, 2020
8.875
8.991
8.527
8.892
333,998
+0.23(+2.61%)
May 14, 2020
8.353
8.920
7.978
8.666
214,523
+0.25(+3.00%)
May 13, 2020
8.996
8.996
8.144
8.414
282,191
-0.53(-5.93%)
May 12, 2020
9.110
9.279
8.857
8.944
216,832
-0.30(-3.20%)
May 11, 2020
9.649
9.658
9.014
9.240
162,427
-0.42(-4.32%)
May 08, 2020
9.257
9.658
9.216
9.658
168,723
+0.44(+4.72%)
May 07, 2020
8.918
9.562
8.918
9.223
188,938
+0.10(+1.15%)
May 06, 2020
9.477
9.745
8.559
9.118
360,772
-0.36(-3.79%)
May 05, 2020
9.444
9.828
9.377
9.477
277,487
+0.13(+1.34%)
May 04, 2020
9.110
9.586
8.809
9.352
271,802
+0.05(+0.54%)
May 01, 2020
9.402
9.811
9.068
9.302
306,824
-0.25(-2.62%)
Apr 30, 2020
10.94
10.99
9.394
9.552
713,057
-1.41(-12.87%)
Apr 29, 2020
10.36
11.85
9.653
10.96
4,694,052
+0.77(+7.53%)
Apr 28, 2020
10.06
10.84
10.00
10.20
658,007
+0.31(+3.12%)
Apr 27, 2020
9.561
10.22
9.494
9.886
657,224
+0.89(+9.83%)
Apr 24, 2020
8.258
9.244
8.225
9.001
641,073
+0.83(+10.11%)
Apr 23, 2020
6.947
8.350
6.947
8.175
736,981
+1.13(+16.00%)
Apr 22, 2020
7.306
7.423
6.839
7.047
331,622
-0.04(-0.59%)
Apr 21, 2020
6.922
7.265
6.722
7.089
528,186
+0.06(+0.83%)
Apr 20, 2020
6.872
7.114
6.688
7.031
387,086
+0.12(+1.69%)
Apr 17, 2020
7.139
7.590
6.764
6.914
538,798
-0.03(-0.36%)
Apr 16, 2020
6.263
7.098
6.263
6.939
454,751
+0.76(+12.30%)
Apr 15, 2020
6.430
6.446
5.962
6.179
221,039
-0.48(-7.27%)
Apr 14, 2020
5.845
6.697
5.845
6.663
439,394
+0.99(+17.53%)
Apr 13, 2020
5.135
5.711
4.960
5.670
462,474
+0.70(+14.12%)
Apr 09, 2020
4.960
5.311
4.776
4.968
492,092
+0.13(+2.76%)
Apr 08, 2020
4.467
5.002
4.317
4.835
647,468
+0.37(+8.22%)
Apr 07, 2020
5.261
5.302
4.467
4.467
651,169
-0.97(-17.82%)
Apr 06, 2020
5.636
5.991
4.075
5.436
1,359,563
-0.17(-2.98%)
Apr 03, 2020
5.720
5.853
5.419
5.603
310,057
+0.01(+0.15%)
Apr 02, 2020
6.196
6.304
5.478
5.595
413,246
-0.50(-8.22%)
Apr 01, 2020
6.004
6.221
5.795
6.096
271,335
-0.03(-0.41%)
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%)
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
.