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
)
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:
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 (%)
Jan 29, 2016
7.721
8.351
7.721
7.798
36,349
+0.06(+0.71%)
Jan 28, 2016
7.809
8.003
7.649
7.743
77,209
+0.18(+2.41%)
Jan 27, 2016
7.804
7.804
7.461
7.560
97,097
-0.23(-2.98%)
Jan 26, 2016
8.003
8.091
7.560
7.793
100,093
+0.01(+0.07%)
Jan 25, 2016
7.737
8.108
7.566
7.787
76,147
+0.23(+3.00%)
Jan 22, 2016
7.118
7.903
7.118
7.560
70,654
+0.54(+7.63%)
Jan 21, 2016
6.964
7.328
6.964
7.024
95,166
+0.09(+1.27%)
Jan 20, 2016
6.908
7.024
6.356
6.936
480,948
-0.11(-1.57%)
Jan 19, 2016
7.544
7.544
6.991
7.046
139,828
-0.46(-6.11%)
Jan 15, 2016
7.505
7.505
7.505
7.505
67,672
-0.15(-2.02%)
Jan 14, 2016
7.262
7.815
7.185
7.660
282,483
+0.24(+3.20%)
Jan 13, 2016
7.339
8.133
7.322
7.422
376,700
+0.20(+2.75%)
Jan 12, 2016
8.666
8.749
7.223
7.223
491,819
-1.46(-16.80%)
Jan 11, 2016
9.550
9.594
8.633
8.682
67,880
-0.78(-8.29%)
Jan 08, 2016
9.500
9.876
9.207
9.467
54,074
+0.08(+0.82%)
Jan 07, 2016
9.462
9.611
8.986
9.390
58,938
-0.15(-1.62%)
Jan 06, 2016
9.860
9.909
9.417
9.544
35,669
-0.45(-4.48%)
Jan 05, 2016
10.04
10.09
9.672
9.992
88,889
-0.06(-0.55%)
Jan 04, 2016
10.20
10.20
9.860
10.05
67,998
-0.24(-2.36%)
Dec 31, 2015
9.926
10.29
10.29
10.29
169,904
+0.48(+4.84%)
Dec 30, 2015
9.492
10.11
9.492
9.815
68,817
+0.33(+3.44%)
Dec 29, 2015
9.334
9.644
9.188
9.489
100,001
+0.18(+1.90%)
Dec 28, 2015
8.715
9.478
8.555
9.312
132,927
+0.53(+5.97%)
Dec 24, 2015
8.820
8.787
8.787
8.787
23,703
-0.13(-1.43%)
Dec 23, 2015
8.594
8.986
8.489
8.914
138,554
+0.44(+5.15%)
Dec 22, 2015
8.334
8.760
8.057
8.478
83,354
+0.15(+1.79%)
Dec 21, 2015
7.577
8.389
7.549
8.329
88,987
+0.77(+10.24%)
Dec 18, 2015
7.339
7.859
7.110
7.555
67,824
+0.31(+4.27%)
Dec 17, 2015
7.560
7.560
6.975
7.245
270,242
-0.24(-3.18%)
Dec 16, 2015
7.234
7.649
7.196
7.483
61,849
+0.30(+4.15%)
Dec 15, 2015
7.157
7.312
7.157
7.185
111,447
+0.03(+0.39%)
Dec 14, 2015
7.240
7.516
6.908
7.157
218,122
+0.06(+0.86%)
Dec 11, 2015
7.588
7.599
7.080
7.096
166,032
-0.64(-8.29%)
Dec 10, 2015
7.688
7.809
7.549
7.737
55,143
+0.11(+1.45%)
Dec 09, 2015
7.439
7.815
7.334
7.627
42,886
+0.27(+3.60%)
Dec 08, 2015
7.317
7.489
7.074
7.361
54,016
+0.07(+0.91%)
Dec 07, 2015
7.798
7.831
7.058
7.295
96,972
-0.57(-7.30%)
Dec 04, 2015
8.213
8.263
7.815
7.870
46,855
-0.34(-4.11%)
Dec 03, 2015
8.666
8.666
8.170
8.207
77,305
-0.36(-4.26%)
Dec 02, 2015
8.876
9.130
8.472
8.572
84,948
-0.44(-4.90%)
Dec 01, 2015
8.931
9.014
8.190
9.014
72,910
+0.23(+2.58%)
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%)
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
.