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 (%)
Aug 31, 2015
10.36
10.65
10.19
10.19
57,392
-0.09(-0.84%)
Aug 28, 2015
10.08
10.46
10.08
10.28
24,603
+0.21(+2.10%)
Aug 27, 2015
9.985
10.20
9.785
10.07
105,609
+0.05(+0.54%)
Aug 26, 2015
9.904
10.13
9.773
10.01
45,790
+0.14(+1.37%)
Aug 25, 2015
9.465
10.16
9.465
9.877
26,161
+0.24(+2.47%)
Aug 24, 2015
9.319
9.952
8.989
9.638
91,041
-0.22(-2.20%)
Aug 21, 2015
9.676
10.10
9.676
9.855
255,096
+0.09(+0.89%)
Aug 20, 2015
9.270
10.20
9.270
9.768
151,395
+0.30(+3.14%)
Aug 19, 2015
10.28
10.28
9.384
9.471
38,680
-0.76(-7.46%)
Aug 18, 2015
10.15
10.27
10.12
10.23
13,814
+0.03(+0.32%)
Aug 17, 2015
10.20
10.28
10.14
10.20
9,494
+0.11(+1.07%)
Aug 14, 2015
10.28
10.65
10.09
10.09
40,629
-0.19(-1.84%)
Aug 13, 2015
10.32
10.48
10.21
10.28
30,412
+0.06(+0.64%)
Aug 12, 2015
10.43
10.43
9.963
10.22
17,960
-0.18(-1.72%)
Aug 11, 2015
10.43
10.63
10.24
10.40
28,356
-0.06(-0.62%)
Aug 10, 2015
10.02
10.58
10.02
10.46
35,222
+0.49(+4.88%)
Aug 07, 2015
10.05
10.22
9.828
9.974
81,109
+0.08(+0.82%)
Aug 06, 2015
10.03
10.10
9.747
9.893
46,712
-0.19(-1.88%)
Aug 05, 2015
10.34
10.44
9.974
10.08
51,402
+0.01(+0.05%)
Aug 04, 2015
10.33
10.52
9.952
10.08
85,712
-0.09(-0.92%)
Aug 03, 2015
10.53
10.69
10.00
10.17
24,924
-0.26(-2.50%)
Jul 31, 2015
10.61
10.90
10.07
10.43
42,683
+0.04(+0.36%)
Jul 30, 2015
10.77
10.96
10.25
10.39
35,785
-0.35(-3.27%)
Jul 29, 2015
9.942
11.20
9.942
10.74
86,446
+0.87(+8.77%)
Jul 28, 2015
10.26
10.44
9.878
9.878
27,785
-0.44(-4.28%)
Jul 27, 2015
9.952
10.32
9.575
10.32
28,389
+0.38(+3.80%)
Jul 24, 2015
10.10
10.25
9.926
9.942
32,424
-0.11(-1.06%)
Jul 23, 2015
10.03
10.10
9.756
10.05
31,668
+0.05(+0.53%)
Jul 22, 2015
9.942
9.995
9.681
9.995
41,581
+0.03(+0.27%)
Jul 21, 2015
10.13
10.13
9.878
9.968
30,362
-0.03(-0.27%)
Jul 20, 2015
10.10
10.27
9.995
9.995
31,156
-0.06(-0.63%)
Jul 17, 2015
10.17
10.18
10.01
10.06
28,088
+0.03(+0.32%)
Jul 16, 2015
10.25
10.25
9.819
10.03
45,568
-0.16(-1.62%)
Jul 15, 2015
10.77
10.93
10.16
10.19
53,433
-0.50(-4.67%)
Jul 14, 2015
10.69
11.05
10.69
10.69
36,432
+0.00(+0.00%)
Jul 13, 2015
11.14
11.59
10.69
10.69
29,920
-0.24(-2.24%)
Jul 10, 2015
11.13
11.32
10.67
10.94
45,177
-0.28(-2.51%)
Jul 09, 2015
10.51
11.22
10.45
11.22
44,163
+0.67(+6.35%)
Jul 08, 2015
10.33
11.31
9.933
10.55
101,733
+0.23(+2.22%)
Jul 07, 2015
10.54
10.91
10.08
10.32
198,109
-0.29(-2.75%)
Jul 06, 2015
10.31
10.64
10.31
10.61
24,486
+0.18(+1.73%)
Jul 02, 2015
9.835
10.43
10.43
10.43
149,162
+0.41(+4.09%)
Jul 01, 2015
10.15
10.34
9.777
10.02
83,794
-0.13(-1.31%)
Jun 30, 2015
10.70
10.70
10.11
10.15
94,630
-0.49(-4.60%)
Jun 29, 2015
11.40
11.54
10.29
10.64
227,236
-0.67(-5.92%)
Jun 26, 2015
11.39
11.48
11.26
11.31
14,872
-0.09(-0.79%)
Jun 25, 2015
11.94
11.96
11.40
11.40
24,390
-0.61(-5.05%)
Jun 24, 2015
11.73
12.01
11.53
12.01
7,960
+0.44(+3.81%)
Jun 23, 2015
11.66
11.66
11.46
11.57
6,291
-0.10(-0.87%)
Jun 22, 2015
12.12
12.22
11.55
11.67
29,602
-0.31(-2.57%)
Jun 19, 2015
12.04
12.22
11.74
11.98
11,005
+0.14(+1.21%)
Jun 18, 2015
12.09
12.32
11.75
11.83
18,049
-0.20(-1.68%)
Jun 17, 2015
11.54
12.04
11.48
12.04
10,100
+0.57(+4.96%)
Jun 16, 2015
11.50
11.55
11.38
11.47
16,479
+0.07(+0.61%)
Jun 15, 2015
11.46
11.62
11.40
11.40
34,220
+0.01(+0.09%)
Jun 12, 2015
11.45
11.53
11.39
11.39
9,886
+0.01(+0.09%)
Jun 11, 2015
11.52
11.52
11.38
11.38
11,477
-0.06(-0.56%)
Jun 10, 2015
11.79
11.79
11.44
11.44
13,550
-0.01(-0.05%)
Jun 09, 2015
11.86
11.89
11.44
11.45
21,230
-0.27(-2.27%)
Jun 08, 2015
11.90
12.14
11.71
11.71
20,730
-0.30(-2.52%)
Jun 05, 2015
12.24
12.47
11.70
12.02
31,359
-0.14(-1.14%)
Jun 04, 2015
12.07
12.20
12.07
12.15
16,479
+0.00(+0.00%)
Jun 03, 2015
12.28
12.28
12.05
12.15
27,443
-0.07(-0.61%)
Jun 02, 2015
12.39
12.39
12.07
12.23
32,065
+0.08(+0.66%)
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
.