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 (%)
Oct 30, 2020
11.01
11.03
10.73
10.92
69,256
-0.17(-1.52%)
Oct 29, 2020
11.06
11.22
10.60
11.08
189,251
-0.07(-0.59%)
Oct 28, 2020
11.45
11.55
11.01
11.15
266,018
-0.52(-4.50%)
Oct 27, 2020
11.66
11.78
11.62
11.67
139,771
+0.04(+0.31%)
Oct 26, 2020
12.31
12.33
11.59
11.64
402,527
-0.79(-6.34%)
Oct 23, 2020
11.77
12.58
11.77
12.43
424,850
+0.68(+5.78%)
Oct 22, 2020
11.05
11.75
10.91
11.75
410,904
+0.89(+8.17%)
Oct 21, 2020
10.64
10.86
10.50
10.86
247,738
+0.23(+2.13%)
Oct 20, 2020
10.41
10.70
10.35
10.63
80,940
+0.36(+3.52%)
Oct 19, 2020
10.43
10.63
10.24
10.27
121,611
-0.05(-0.53%)
Oct 16, 2020
10.36
10.59
10.32
10.33
57,898
-0.14(-1.30%)
Oct 15, 2020
10.32
10.53
10.03
10.46
86,229
+0.10(+0.96%)
Oct 14, 2020
10.15
10.55
10.14
10.36
63,183
+0.15(+1.51%)
Oct 13, 2020
10.30
10.40
10.03
10.21
95,290
-0.18(-1.74%)
Oct 12, 2020
10.53
10.54
10.18
10.39
66,699
-0.03(-0.26%)
Oct 09, 2020
10.63
10.67
10.23
10.42
58,009
-0.09(-0.86%)
Oct 08, 2020
10.29
10.56
10.23
10.51
123,882
+0.24(+2.29%)
Oct 07, 2020
10.30
10.37
9.973
10.27
106,698
+0.08(+0.80%)
Oct 06, 2020
10.39
10.54
10.09
10.19
83,577
-0.14(-1.40%)
Oct 05, 2020
10.04
10.38
10.04
10.34
78,006
+0.24(+2.33%)
Oct 02, 2020
9.702
10.10
9.657
10.10
86,406
+0.18(+1.83%)
Oct 01, 2020
9.648
9.937
9.611
9.919
97,076
+0.32(+3.30%)
Sep 30, 2020
9.648
9.847
9.602
9.602
85,802
+0.00(+0.00%)
Sep 29, 2020
9.639
9.851
9.598
9.602
84,970
-0.02(-0.19%)
Sep 28, 2020
9.756
9.856
9.620
9.620
86,997
+0.01(+0.09%)
Sep 25, 2020
9.611
9.774
9.548
9.611
138,670
+0.01(+0.09%)
Sep 24, 2020
9.331
9.796
9.249
9.602
118,749
+0.15(+1.63%)
Sep 23, 2020
9.792
9.946
9.430
9.448
140,264
-0.32(-3.24%)
Sep 22, 2020
10.15
10.43
9.675
9.765
211,766
-0.37(-3.66%)
Sep 21, 2020
10.50
10.50
9.973
10.14
131,260
-0.54(-5.08%)
Sep 18, 2020
10.43
10.70
10.24
10.68
445,070
+0.22(+2.08%)
Sep 17, 2020
10.46
10.81
10.36
10.46
147,589
-0.24(-2.20%)
Sep 16, 2020
10.24
10.82
10.14
10.70
147,731
+0.51(+4.97%)
Sep 15, 2020
10.34
10.45
10.14
10.19
131,105
-0.03(-0.27%)
Sep 14, 2020
9.720
10.22
9.548
10.22
142,136
+0.61(+6.31%)
Sep 11, 2020
9.313
9.702
9.249
9.611
129,499
+0.42(+4.53%)
Sep 10, 2020
9.277
9.367
9.168
9.195
86,356
-0.08(-0.88%)
Sep 09, 2020
9.412
9.503
9.150
9.277
80,611
-0.06(-0.68%)
Sep 08, 2020
9.412
9.448
9.114
9.340
168,647
-0.13(-1.34%)
Sep 04, 2020
9.747
9.747
9.258
9.467
123,753
-0.20(-2.06%)
Sep 03, 2020
9.403
9.774
9.286
9.666
189,156
+0.26(+2.79%)
Sep 02, 2020
9.295
9.593
9.226
9.403
128,844
+0.05(+0.48%)
Sep 01, 2020
9.412
9.519
9.295
9.358
84,097
-0.12(-1.24%)
Aug 31, 2020
9.467
9.774
9.412
9.476
131,284
+0.01(+0.10%)
Aug 28, 2020
9.349
9.548
9.340
9.467
203,309
+0.15(+1.65%)
Aug 27, 2020
9.593
9.666
9.313
9.313
107,055
-0.13(-1.34%)
Aug 26, 2020
9.530
9.548
9.304
9.439
140,927
-0.14(-1.51%)
Aug 25, 2020
9.620
9.620
9.340
9.584
130,378
+0.04(+0.38%)
Aug 24, 2020
9.340
9.765
9.340
9.548
105,316
+0.18(+1.93%)
Aug 21, 2020
9.838
10.06
9.358
9.367
205,077
-0.41(-4.17%)
Aug 20, 2020
9.503
10.12
9.059
9.774
354,588
+0.79(+8.76%)
Aug 19, 2020
9.041
9.186
8.960
8.987
112,609
-0.16(-1.78%)
Aug 18, 2020
9.729
9.774
9.005
9.150
287,356
-1.19(-11.47%)
Aug 17, 2020
10.35
10.50
10.19
10.34
178,627
+0.02(+0.18%)
Aug 14, 2020
9.928
10.32
9.738
10.32
154,470
+0.40(+4.01%)
Aug 13, 2020
9.810
9.919
9.675
9.919
113,779
+0.09(+0.92%)
Aug 12, 2020
9.856
9.973
9.738
9.829
76,256
+0.16(+1.69%)
Aug 11, 2020
9.313
10.02
9.313
9.666
206,882
+0.38(+4.09%)
Aug 10, 2020
9.277
9.421
9.204
9.286
173,475
+0.05(+0.49%)
Aug 07, 2020
9.267
9.390
9.195
9.240
91,378
-0.03(-0.29%)
Aug 06, 2020
9.159
9.322
9.159
9.267
62,776
+0.11(+1.19%)
Aug 05, 2020
9.385
9.403
9.102
9.159
131,968
-0.14(-1.46%)
Aug 04, 2020
9.023
9.340
9.005
9.295
74,235
+0.23(+2.49%)
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
.