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, 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%)
Mar 02, 2020
10.44
10.91
10.13
10.80
259,094
+0.37(+3.52%)
Feb 28, 2020
9.761
10.45
9.639
10.44
305,506
+0.53(+5.31%)
Feb 27, 2020
10.10
10.34
9.561
9.912
334,638
-0.13(-1.25%)
Feb 26, 2020
9.644
10.18
9.603
10.04
253,308
+0.42(+4.34%)
Feb 25, 2020
10.20
10.25
9.578
9.619
388,818
-0.59(-5.81%)
Feb 24, 2020
10.43
10.44
10.15
10.21
288,909
-0.32(-3.01%)
Feb 21, 2020
10.54
10.62
10.50
10.53
143,711
-0.02(-0.16%)
Feb 20, 2020
10.65
10.70
10.47
10.55
238,960
-0.08(-0.79%)
Feb 19, 2020
10.88
11.03
10.61
10.63
196,213
-0.18(-1.70%)
Feb 18, 2020
10.65
11.08
10.60
10.81
231,960
+0.21(+1.97%)
Feb 14, 2020
10.69
10.74
10.55
10.60
143,472
-0.01(-0.08%)
Feb 13, 2020
10.91
10.91
10.60
10.61
227,095
-0.31(-2.83%)
Feb 12, 2020
10.45
10.95
10.45
10.92
204,827
+0.49(+4.72%)
Feb 11, 2020
10.40
10.64
10.40
10.43
278,987
+0.03(+0.32%)
Feb 10, 2020
10.73
10.80
10.34
10.40
408,270
-0.32(-2.96%)
Feb 07, 2020
10.14
10.80
10.04
10.71
614,247
+0.47(+4.56%)
Feb 06, 2020
11.53
11.53
9.945
10.25
996,224
-1.36(-11.73%)
Feb 05, 2020
11.69
11.92
11.54
11.61
164,210
+0.03(+0.29%)
Feb 04, 2020
12.02
12.12
11.27
11.57
398,700
-0.33(-2.81%)
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
.