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 (%)
Sep 23, 2022
0
+0.00(+0.00%)
Sep 22, 2022
9.230
9.240
9.230
9.230
58,441
+0.00(+0.00%)
Sep 21, 2022
9.230
9.240
9.230
9.230
69,609
+0.00(+0.00%)
Sep 20, 2022
9.240
9.250
9.230
9.230
477,866
-0.01(-0.11%)
Sep 19, 2022
9.240
9.250
9.220
9.240
124,893
+0.02(+0.22%)
Sep 16, 2022
9.220
9.230
9.220
9.220
65,389
-0.01(-0.11%)
Sep 15, 2022
9.230
9.240
9.230
9.230
104,921
+0.00(+0.00%)
Sep 14, 2022
9.230
9.240
9.230
9.230
73,969
+0.01(+0.11%)
Sep 13, 2022
9.240
9.240
9.220
9.220
120,154
+0.00(+0.00%)
Sep 12, 2022
9.220
9.230
9.220
9.220
83,769
+0.00(+0.00%)
Sep 09, 2022
9.220
9.240
9.220
9.220
79,813
+0.00(+0.00%)
Sep 08, 2022
9.230
9.240
9.220
9.220
55,328
+0.00(+0.00%)
Sep 07, 2022
9.200
9.230
9.190
9.220
62,966
+0.00(+0.00%)
Sep 06, 2022
9.200
9.230
9.200
9.220
54,315
+0.00(+0.00%)
Sep 02, 2022
9.220
9.230
9.200
9.220
105,667
+0.00(+0.00%)
Sep 01, 2022
9.220
9.230
9.210
9.220
54,629
+0.00(+0.00%)
Aug 31, 2022
9.200
9.240
9.200
9.220
82,704
+0.00(+0.00%)
Aug 30, 2022
9.240
9.240
9.220
9.220
31,213
-0.02(-0.22%)
Aug 29, 2022
9.210
9.240
9.210
9.240
97,363
+0.00(+0.00%)
Aug 26, 2022
9.170
9.240
9.170
9.240
55,682
+0.00(+0.00%)
Aug 25, 2022
9.240
9.240
9.215
9.240
78,983
+0.01(+0.11%)
Aug 24, 2022
9.220
9.245
9.190
9.230
102,513
+0.01(+0.11%)
Aug 23, 2022
9.190
9.220
9.180
9.220
95,212
+0.04(+0.44%)
Aug 22, 2022
9.190
9.190
9.160
9.180
16,796
-0.01(-0.11%)
Aug 19, 2022
9.180
9.190
9.150
9.190
99,377
+0.02(+0.22%)
Aug 18, 2022
9.150
9.180
9.150
9.170
27,730
+0.00(+0.00%)
Aug 17, 2022
9.160
9.170
9.150
9.170
26,508
+0.02(+0.22%)
Aug 16, 2022
9.130
9.160
9.130
9.150
88,035
-0.03(-0.33%)
Aug 15, 2022
9.170
9.180
9.170
9.180
43,763
+0.01(+0.11%)
Aug 12, 2022
9.150
9.180
9.150
9.170
80,837
+0.01(+0.11%)
Aug 11, 2022
9.150
9.170
9.150
9.160
23,434
+0.00(+0.00%)
Aug 10, 2022
9.180
9.180
9.150
9.160
36,710
+0.01(+0.11%)
Aug 09, 2022
9.140
9.180
9.140
9.150
44,080
+0.02(+0.22%)
Aug 08, 2022
9.120
9.145
9.120
9.130
28,009
-0.02(-0.22%)
Aug 05, 2022
9.130
9.150
9.130
9.150
22,621
+0.01(+0.11%)
Aug 04, 2022
9.130
9.150
9.120
9.140
31,010
-0.01(-0.11%)
Aug 03, 2022
9.120
9.150
9.120
9.150
65,358
+0.03(+0.33%)
Aug 02, 2022
9.140
9.140
9.120
9.120
44,607
-0.04(-0.44%)
Aug 01, 2022
9.200
9.200
9.150
9.160
64,670
+0.00(+0.00%)
Jul 29, 2022
9.190
9.190
9.160
9.160
31,262
-0.01(-0.11%)
Jul 28, 2022
9.170
9.170
9.130
9.170
64,051
+0.01(+0.11%)
Jul 27, 2022
9.140
9.170
9.110
9.160
69,382
+0.03(+0.33%)
Jul 26, 2022
9.100
9.133
9.100
9.130
66,962
+0.00(+0.00%)
Jul 25, 2022
9.110
9.130
9.100
9.130
50,376
+0.02(+0.22%)
Jul 22, 2022
9.130
9.130
9.100
9.110
55,090
-0.01(-0.11%)
Jul 21, 2022
9.110
9.120
9.090
9.120
35,514
+0.02(+0.22%)
Jul 20, 2022
9.110
9.120
9.090
9.100
55,930
+0.00(+0.00%)
Jul 19, 2022
9.080
9.100
9.080
9.100
107,308
+0.02(+0.22%)
Jul 18, 2022
9.090
9.090
9.070
9.080
56,925
-0.01(-0.11%)
Jul 15, 2022
9.060
9.090
9.050
9.090
202,017
+0.03(+0.33%)
Jul 14, 2022
9.040
9.060
9.040
9.060
90,493
+0.00(+0.00%)
Jul 13, 2022
9.040
9.060
9.040
9.060
84,474
+0.01(+0.11%)
Jul 12, 2022
9.050
9.050
9.040
9.050
33,908
+0.00(+0.00%)
Jul 11, 2022
8.970
9.060
8.970
9.050
145,576
+0.06(+0.67%)
Jul 08, 2022
8.990
9.000
8.970
8.990
111,271
+0.00(+0.00%)
Jul 07, 2022
8.970
8.990
8.970
8.990
84,386
+0.03(+0.33%)
Jul 06, 2022
8.970
8.980
8.960
8.960
90,094
-0.01(-0.11%)
Jul 05, 2022
8.990
8.990
8.940
8.970
403,984
-0.02(-0.22%)
Jul 01, 2022
8.990
9.000
8.970
8.990
123,934
+0.01(+0.11%)
Jun 30, 2022
8.970
9.000
8.970
8.980
134,084
-0.01(-0.11%)
Jun 29, 2022
8.970
9.010
8.960
8.990
103,552
+0.04(+0.45%)
Jun 28, 2022
8.970
9.010
8.950
8.950
144,937
-0.02(-0.22%)
Jun 27, 2022
8.960
9.010
8.960
8.970
142,023
+0.01(+0.11%)
Jun 24, 2022
8.950
8.990
8.945
8.960
223,948
+0.02(+0.22%)
Jun 23, 2022
8.960
8.980
8.940
8.940
251,091
-0.03(-0.33%)
Jun 22, 2022
8.940
8.980
8.930
8.970
243,819
+0.01(+0.11%)
Jun 21, 2022
8.920
8.980
8.920
8.960
147,084
+0.02(+0.22%)
Jun 17, 2022
8.940
8.940
8.905
8.940
367,623
-0.02(-0.22%)
Jun 16, 2022
8.970
8.990
8.930
8.960
321,686
-0.05(-0.55%)
Jun 15, 2022
8.970
9.020
8.960
9.010
285,923
+0.06(+0.67%)
Jun 14, 2022
8.990
9.020
8.930
8.950
451,769
-0.03(-0.33%)
Jun 13, 2022
9.020
9.030
8.940
8.980
528,255
-0.08(-0.88%)
Jun 10, 2022
9.050
9.070
9.019
9.060
687,273
+0.01(+0.11%)
Jun 09, 2022
9.040
9.080
9.040
9.050
538,885
-0.01(-0.11%)
Jun 08, 2022
9.050
9.070
9.030
9.060
390,377
+0.01(+0.11%)
Jun 07, 2022
9.040
9.070
9.040
9.050
288,157
+0.01(+0.11%)
Jun 06, 2022
9.050
9.070
9.030
9.040
448,990
-0.01(-0.11%)
Jun 03, 2022
9.050
9.080
9.040
9.050
467,621
-0.02(-0.22%)
Jun 02, 2022
9.070
9.080
9.040
9.070
431,292
-0.02(-0.22%)
Jun 01, 2022
9.040
9.090
9.020
9.090
590,061
+0.02(+0.22%)
May 31, 2022
8.990
9.090
8.990
9.070
792,904
+0.05(+0.55%)
May 27, 2022
8.990
9.040
8.990
9.020
1,475,016
+0.02(+0.22%)
May 26, 2022
8.980
9.000
8.980
9.000
1,186,801
+0.02(+0.22%)
May 25, 2022
9.020
9.070
8.920
8.980
4,187,209
+2.14(+31.24%)
May 24, 2022
6.753
6.902
6.593
6.843
131,764
-0.01(-0.15%)
May 23, 2022
6.793
7.122
6.723
6.853
157,619
+0.13(+1.93%)
May 20, 2022
6.273
6.972
6.223
6.723
250,786
+0.55(+8.90%)
May 19, 2022
6.043
6.313
6.013
6.173
127,436
-0.01(-0.16%)
May 18, 2022
6.303
6.353
6.043
6.183
144,432
-0.02(-0.32%)
May 17, 2022
6.293
6.343
6.134
6.203
75,058
-0.13(-2.05%)
May 16, 2022
6.183
6.473
6.183
6.333
78,350
+0.16(+2.59%)
May 13, 2022
6.053
6.273
5.634
6.173
173,702
+0.12(+1.98%)
May 12, 2022
6.233
6.373
5.963
6.053
120,720
-0.24(-3.81%)
May 11, 2022
6.093
6.413
5.993
6.293
75,547
+0.15(+2.44%)
May 10, 2022
5.983
6.293
5.754
6.143
261,733
+0.01(+0.16%)
May 09, 2022
6.753
6.753
6.113
6.133
220,596
-0.81(-11.65%)
May 06, 2022
7.092
7.122
6.853
6.942
99,069
-0.01(-0.14%)
May 05, 2022
7.062
7.232
6.743
6.952
318,278
+0.17(+2.50%)
May 04, 2022
6.643
6.892
6.343
6.783
139,391
+0.14(+2.11%)
May 03, 2022
6.443
6.733
6.423
6.643
89,392
+0.16(+2.47%)
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
.