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 (%)
Apr 30, 2015
11.95
12.00
11.50
11.54
48,548
-0.26(-2.16%)
Apr 29, 2015
11.74
12.04
11.74
11.79
21,371
+0.05(+0.41%)
Apr 28, 2015
11.70
11.87
11.60
11.74
23,440
+0.05(+0.41%)
Apr 27, 2015
11.58
11.70
11.54
11.70
29,467
+0.03(+0.23%)
Apr 24, 2015
11.44
11.69
11.39
11.67
75,813
+0.34(+3.00%)
Apr 23, 2015
11.09
11.48
10.93
11.33
97,873
+0.32(+2.87%)
Apr 22, 2015
11.11
11.42
10.99
11.01
37,441
+0.02(+0.17%)
Apr 21, 2015
11.27
11.27
10.93
10.99
30,035
-0.15(-1.35%)
Apr 20, 2015
11.55
11.67
11.14
11.14
49,569
-0.25(-2.18%)
Apr 17, 2015
11.61
11.61
11.00
11.39
30,372
-0.20(-1.70%)
Apr 16, 2015
11.72
11.72
10.80
11.59
46,149
+0.02(+0.18%)
Apr 15, 2015
11.78
11.78
11.49
11.57
22,872
-0.12(-1.00%)
Apr 14, 2015
11.03
11.76
10.85
11.69
44,519
+0.48(+4.27%)
Apr 13, 2015
11.68
11.78
11.21
11.21
43,287
-0.43(-3.66%)
Apr 10, 2015
11.69
11.78
11.56
11.63
41,569
-0.11(-0.91%)
Apr 09, 2015
11.70
11.77
11.56
11.74
16,231
+0.13(+1.10%)
Apr 08, 2015
11.71
11.77
11.48
11.61
51,175
-0.01(-0.05%)
Apr 07, 2015
11.72
11.77
11.56
11.62
46,349
-0.03(-0.23%)
Apr 06, 2015
11.48
11.78
11.47
11.64
21,117
+0.06(+0.55%)
Apr 02, 2015
11.48
11.58
11.58
11.58
19,562
+0.10(+0.83%)
Apr 01, 2015
11.69
11.77
11.48
11.48
7,322
-0.05(-0.46%)
Mar 31, 2015
11.70
11.93
11.50
11.54
37,971
-0.16(-1.36%)
Mar 30, 2015
11.94
12.17
11.44
11.70
47,398
-0.33(-2.74%)
Mar 27, 2015
11.83
12.46
11.60
12.03
93,827
+0.23(+1.98%)
Mar 26, 2015
11.86
12.00
11.69
11.79
19,571
-0.02(-0.18%)
Mar 25, 2015
11.88
12.05
11.67
11.81
44,425
+0.01(+0.05%)
Mar 24, 2015
11.79
12.05
11.63
11.81
69,197
-0.12(-0.98%)
Mar 23, 2015
11.58
12.03
11.58
11.92
55,754
+0.05(+0.43%)
Mar 20, 2015
11.83
11.98
11.57
11.87
50,111
+0.18(+1.52%)
Mar 19, 2015
11.77
12.00
11.40
11.70
75,169
-0.07(-0.59%)
Mar 18, 2015
11.54
12.07
11.40
11.77
63,895
+0.24(+2.12%)
Mar 17, 2015
11.38
11.78
11.33
11.52
79,919
+0.12(+1.03%)
Mar 16, 2015
11.70
11.80
11.18
11.40
46,347
-0.32(-2.77%)
Mar 13, 2015
12.07
12.41
11.51
11.73
200,304
-0.18(-1.52%)
Mar 12, 2015
12.18
12.18
11.74
11.91
62,070
-0.11(-0.93%)
Mar 11, 2015
12.14
12.18
11.87
12.02
63,289
-0.02(-0.18%)
Mar 10, 2015
12.19
12.19
11.86
12.04
73,806
-0.03(-0.22%)
Mar 09, 2015
12.07
12.18
11.73
12.07
96,389
+0.23(+1.93%)
Mar 06, 2015
11.60
12.21
11.60
11.84
71,896
+0.24(+2.11%)
Mar 05, 2015
11.99
12.03
11.50
11.60
70,700
-0.18(-1.53%)
Mar 04, 2015
11.71
11.95
11.50
11.78
40,245
-0.12(-1.03%)
Mar 03, 2015
12.05
12.27
11.52
11.90
71,225
+0.09(+0.77%)
Mar 02, 2015
11.70
11.96
11.28
11.81
46,245
-0.13(-1.07%)
Feb 27, 2015
11.90
12.23
11.35
11.94
30,266
+0.27(+2.28%)
Feb 26, 2015
11.28
11.70
11.05
11.67
77,622
+0.16(+1.43%)
Feb 25, 2015
11.33
12.01
11.13
11.50
67,224
-0.06(-0.55%)
Feb 24, 2015
11.73
11.73
11.27
11.57
32,537
-0.18(-1.49%)
Feb 23, 2015
12.26
12.26
11.20
11.74
45,352
-0.43(-3.54%)
Feb 20, 2015
12.28
12.28
11.93
12.17
11,833
+0.03(+0.26%)
Feb 19, 2015
12.28
12.37
11.97
12.14
22,927
-0.05(-0.44%)
Feb 18, 2015
12.24
12.24
11.88
12.20
260,840
+0.19(+1.59%)
Feb 17, 2015
12.20
12.22
11.86
12.00
5,876
+0.03(+0.22%)
Feb 13, 2015
12.13
11.98
11.98
11.98
53,984
-0.08(-0.66%)
Feb 12, 2015
12.29
12.52
11.90
12.06
36,235
-0.09(-0.70%)
Feb 11, 2015
12.28
12.38
12.13
12.14
151,637
-0.22(-1.76%)
Feb 10, 2015
12.40
12.54
12.04
12.36
263,623
+0.18(+1.44%)
Feb 09, 2015
12.15
12.49
11.95
12.19
39,417
+0.06(+0.53%)
Feb 06, 2015
12.02
12.33
11.69
12.12
85,458
+0.09(+0.71%)
Feb 05, 2015
12.47
12.74
12.02
12.04
75,527
+0.07(+0.62%)
Feb 04, 2015
11.86
12.08
11.43
11.96
83,013
+0.47(+4.12%)
Feb 03, 2015
12.07
12.07
11.49
11.49
25,716
-0.13(-1.10%)
Feb 02, 2015
11.89
12.03
11.45
11.62
110,846
-0.06(-0.50%)
Jan 30, 2015
11.29
12.41
11.05
11.67
157,641
+0.15(+1.29%)
Jan 29, 2015
11.12
12.05
11.12
11.53
44,308
+0.31(+2.75%)
Jan 28, 2015
11.19
11.69
11.10
11.22
72,538
-0.20(-1.77%)
Jan 27, 2015
11.88
11.88
11.19
11.42
105,451
-0.23(-2.01%)
Jan 26, 2015
11.56
11.87
11.27
11.65
122,941
+0.53(+4.73%)
Jan 23, 2015
10.99
11.53
10.47
11.13
78,786
+0.31(+2.85%)
Jan 22, 2015
10.37
10.94
9.702
10.82
79,936
+0.36(+3.46%)
Jan 21, 2015
10.30
10.74
10.30
10.46
61,536
+0.25(+2.45%)
Jan 20, 2015
11.14
11.14
9.979
10.21
44,208
-0.74(-6.80%)
Jan 16, 2015
9.867
11.10
9.463
10.95
1,444,260
+0.88(+8.76%)
Jan 15, 2015
10.89
10.89
10.07
10.07
221,615
-0.66(-6.14%)
Jan 14, 2015
10.68
10.83
9.888
10.73
39,111
+0.07(+0.65%)
Jan 13, 2015
10.85
11.32
10.55
10.66
32,507
+0.02(+0.20%)
Jan 12, 2015
10.69
11.00
10.37
10.64
47,158
-0.16(-1.48%)
Jan 09, 2015
10.99
11.54
10.22
10.80
79,738
+0.16(+1.55%)
Jan 08, 2015
10.62
11.14
10.54
10.63
78,207
+0.00(+0.00%)
Jan 07, 2015
10.89
11.22
9.942
10.63
68,697
+0.14(+1.37%)
Jan 06, 2015
10.71
10.79
9.989
10.49
57,355
-0.11(-1.00%)
Jan 05, 2015
10.87
11.08
10.28
10.60
69,412
-0.29(-2.69%)
Jan 02, 2015
10.93
11.06
10.76
10.89
21,635
-0.09(-0.78%)
Dec 31, 2014
10.79
10.97
10.97
10.97
31,036
+0.34(+3.20%)
Dec 30, 2014
10.47
10.89
10.43
10.63
76,257
+0.06(+0.60%)
Dec 29, 2014
10.33
11.20
10.04
10.57
391,493
+0.10(+0.96%)
Dec 26, 2014
9.819
10.77
9.553
10.47
86,478
+0.77(+7.89%)
Dec 24, 2014
9.942
9.702
9.702
9.702
41,569
-0.10(-1.03%)
Dec 23, 2014
9.585
10.34
9.575
9.803
110,931
+0.05(+0.49%)
Dec 22, 2014
9.702
10.28
9.357
9.756
328,166
-0.02(-0.22%)
Dec 19, 2014
9.846
10.70
9.761
9.777
46,236
+0.06(+0.66%)
Dec 18, 2014
9.607
9.958
9.553
9.713
196,585
+0.05(+0.55%)
Dec 17, 2014
9.325
9.780
9.197
9.660
126,846
+0.52(+5.70%)
Dec 16, 2014
9.027
9.569
8.884
9.139
127,515
+0.21(+2.32%)
Dec 15, 2014
8.985
9.197
8.931
8.931
53,954
-0.01(-0.06%)
Dec 12, 2014
8.767
9.389
8.754
8.937
149,743
+0.09(+1.02%)
Dec 11, 2014
9.070
9.724
8.825
8.846
137,313
-0.18(-1.94%)
Dec 10, 2014
9.064
9.285
8.809
9.022
218,830
-0.04(-0.41%)
Dec 09, 2014
9.144
9.320
8.646
9.059
302,663
-0.11(-1.22%)
Dec 08, 2014
10.14
10.26
8.937
9.171
109,307
-0.82(-8.24%)
Dec 05, 2014
9.708
10.09
9.702
9.995
66,750
+0.29(+2.96%)
Dec 04, 2014
9.702
10.12
9.702
9.708
58,801
-0.15(-1.56%)
Dec 03, 2014
9.506
9.984
9.293
9.862
129,285
+0.16(+1.70%)
Dec 02, 2014
9.017
9.910
8.985
9.697
88,846
+0.74(+8.31%)
Dec 01, 2014
10.10
10.10
8.745
8.953
388,982
-0.83(-8.48%)
Nov 28, 2014
10.50
10.50
9.660
9.782
36,504
-0.97(-9.05%)
Nov 26, 2014
10.65
10.76
10.76
10.76
37,807
-0.18(-1.60%)
Nov 25, 2014
10.50
11.06
10.50
10.93
133,303
+0.49(+4.74%)
Nov 24, 2014
11.23
11.39
10.02
10.44
285,973
-0.77(-6.90%)
Nov 21, 2014
11.96
12.31
11.19
11.21
54,992
-0.92(-7.60%)
Nov 20, 2014
11.90
12.39
11.73
12.13
89,645
+0.29(+2.42%)
Nov 19, 2014
11.43
12.19
11.43
11.84
105,575
+0.26(+2.20%)
Nov 18, 2014
11.86
11.86
11.59
11.59
50,907
-0.11(-0.91%)
Nov 17, 2014
11.75
11.90
11.67
11.70
23,781
-0.04(-0.32%)
Nov 14, 2014
11.96
11.99
11.73
11.73
9,205
-0.16(-1.39%)
Nov 13, 2014
12.48
12.48
11.80
11.90
81,162
-0.57(-4.60%)
Nov 12, 2014
12.45
12.88
12.42
12.47
100,028
-0.05(-0.38%)
Nov 11, 2014
12.55
13.15
12.39
12.52
77,791
+0.11(+0.86%)
Nov 10, 2014
12.50
12.58
12.29
12.41
73,969
-0.11(-0.89%)
Nov 07, 2014
11.96
13.00
11.71
12.53
85,108
+0.58(+4.85%)
Nov 06, 2014
11.30
11.95
11.27
11.95
48,653
+0.41(+3.55%)
Nov 05, 2014
11.56
11.56
11.41
11.54
76,119
+0.10(+0.88%)
Nov 04, 2014
11.62
11.65
11.42
11.44
121,220
-0.15(-1.29%)
Nov 03, 2014
11.51
12.01
11.33
11.58
188,482
+0.41(+3.71%)
Oct 31, 2014
11.12
11.47
11.12
11.17
52,831
-0.16(-1.41%)
Oct 30, 2014
11.42
11.42
11.05
11.33
22,703
-0.02(-0.19%)
Oct 29, 2014
11.52
11.52
11.33
11.35
50,226
+0.04(+0.33%)
Oct 28, 2014
11.49
11.61
11.31
11.31
41,927
-0.06(-0.56%)
Oct 27, 2014
11.42
11.51
11.51
11.38
59,422
-0.13(-1.15%)
Oct 24, 2014
11.18
11.52
11.16
11.51
81,315
+0.19(+1.64%)
Oct 23, 2014
11.02
11.37
10.92
11.32
85,661
+0.31(+2.80%)
Oct 22, 2014
11.16
11.20
11.02
11.02
108,060
+0.03(+0.24%)
Oct 21, 2014
11.42
11.42
10.92
10.99
268,207
+0.02(+0.19%)
Oct 20, 2014
10.25
11.34
10.21
10.97
218,190
+0.82(+8.07%)
Oct 17, 2014
10.74
10.84
9.793
10.15
376,533
-0.52(-4.84%)
Oct 16, 2014
10.13
10.85
10.04
10.66
72,263
+0.35(+3.35%)
Oct 15, 2014
10.19
10.39
9.968
10.32
296,371
+0.04(+0.36%)
Oct 14, 2014
10.16
10.79
10.16
10.28
487,260
+0.07(+0.73%)
Oct 13, 2014
10.96
11.42
10.18
10.21
396,152
-0.70(-6.43%)
Oct 10, 2014
11.16
11.16
10.71
10.91
147,806
-0.44(-3.89%)
Oct 09, 2014
11.96
12.00
11.24
11.35
33,645
-0.61(-5.11%)
Oct 08, 2014
12.13
12.20
11.80
11.96
139,369
-0.27(-2.17%)
Oct 07, 2014
12.31
12.31
12.22
12.23
22,774
-0.16(-1.29%)
Oct 06, 2014
12.37
12.49
12.37
12.39
25,400
-0.05(-0.43%)
Oct 03, 2014
12.20
12.99
12.20
12.44
51,738
+0.16(+1.30%)
Oct 02, 2014
12.33
12.47
12.06
12.28
42,564
-0.09(-0.73%)
Oct 01, 2014
12.22
12.42
12.07
12.37
22,449
+0.19(+1.57%)
Sep 30, 2014
12.33
12.44
12.13
12.18
91,496
-0.22(-1.80%)
Sep 29, 2014
12.47
12.49
12.31
12.40
27,257
-0.06(-0.51%)
Sep 26, 2014
12.28
12.50
12.28
12.47
32,580
+0.06(+0.51%)
Sep 25, 2014
12.44
12.44
12.21
12.40
26,783
-0.11(-0.89%)
Sep 24, 2014
11.99
12.52
11.99
12.51
175,174
+0.37(+3.02%)
Sep 23, 2014
12.39
12.59
12.15
12.15
199,277
-0.30(-2.39%)
Sep 22, 2014
12.63
12.63
12.45
12.45
71,441
-0.23(-1.80%)
Sep 19, 2014
12.76
12.76
12.61
12.67
139,896
-0.06(-0.46%)
Sep 18, 2014
12.71
12.76
12.59
12.73
256,822
+0.13(+1.05%)
Sep 17, 2014
12.63
12.70
12.60
12.60
59,536
-0.11(-0.84%)
Sep 16, 2014
12.68
12.79
12.60
12.71
67,147
+0.03(+0.21%)
Sep 15, 2014
12.78
12.86
12.68
12.68
85,347
-0.14(-1.12%)
Sep 12, 2014
13.03
13.07
12.77
12.82
108,070
-0.31(-2.35%)
Sep 11, 2014
13.09
13.18
13.08
13.13
20,506
-0.07(-0.52%)
Sep 10, 2014
13.15
13.22
13.03
13.20
19,088
+0.05(+0.40%)
Sep 09, 2014
13.10
13.22
13.05
13.15
22,255
+0.10(+0.73%)
Sep 08, 2014
13.29
13.52
13.05
13.05
80,792
-0.27(-2.00%)
Sep 05, 2014
12.98
13.36
12.91
13.32
178,712
+0.32(+2.45%)
Sep 04, 2014
13.37
13.37
12.98
13.00
125,789
-0.40(-2.98%)
Sep 03, 2014
13.47
13.76
13.34
13.40
110,015
-0.14(-1.02%)
Sep 02, 2014
13.73
13.73
13.54
13.54
234,726
-0.23(-1.66%)
Aug 29, 2014
13.45
13.76
13.76
13.76
295,126
+0.34(+2.54%)
Aug 28, 2014
13.58
13.64
13.39
13.42
54,040
-0.17(-1.25%)
Aug 27, 2014
13.39
13.82
13.38
13.59
89,739
+0.21(+1.55%)
Aug 26, 2014
13.42
13.55
13.28
13.39
81,055
-0.01(-0.08%)
Aug 25, 2014
13.10
13.57
13.21
13.40
89,062
+0.19(+1.41%)
Aug 22, 2014
12.95
13.29
12.84
13.21
64,924
+0.27(+2.05%)
Aug 21, 2014
12.92
12.95
12.83
12.95
70,245
+0.07(+0.52%)
Aug 20, 2014
12.89
12.95
12.65
12.88
77,445
+0.03(+0.27%)
Aug 19, 2014
13.10
13.16
12.76
12.84
107,874
-0.24(-1.83%)
Aug 18, 2014
13.20
13.20
12.85
13.08
126,208
-0.09(-0.69%)
Aug 15, 2014
12.89
13.22
12.86
13.17
245,944
+0.28(+2.19%)
Aug 14, 2014
12.55
13.03
12.23
12.89
149,905
+0.27(+2.11%)
Aug 13, 2014
12.76
12.89
12.50
12.63
183,761
-0.27(-2.06%)
Aug 12, 2014
13.16
13.29
12.58
12.89
183,817
-0.35(-2.61%)
Aug 11, 2014
13.22
13.55
12.88
13.24
2,455,841
+0.32(+2.47%)
Aug 08, 2014
12.00
13.22
11.81
12.92
1,376,074
+1.09(+9.21%)
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
.