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 (%)
Nov 30, 2021
4.379
4.398
4.090
4.130
399,830
-0.27(-6.11%)
Nov 29, 2021
4.388
4.527
4.388
4.398
148,736
-0.02(-0.45%)
Nov 26, 2021
4.448
4.468
4.379
4.418
95,807
-0.13(-2.84%)
Nov 24, 2021
4.379
4.588
4.379
4.548
142,322
+0.13(+2.93%)
Nov 23, 2021
4.398
4.558
4.398
4.418
152,784
+0.04(+0.91%)
Nov 22, 2021
4.518
4.607
4.379
4.379
367,596
-0.25(-5.38%)
Nov 19, 2021
4.816
4.835
4.588
4.627
178,889
-0.19(-3.93%)
Nov 18, 2021
4.677
4.836
4.737
4.816
430,926
+0.32(+7.08%)
Nov 17, 2021
4.468
4.558
4.398
4.498
193,633
+0.02(+0.44%)
Nov 16, 2021
4.578
4.578
4.438
4.478
233,437
-0.10(-2.17%)
Nov 15, 2021
4.677
4.677
4.548
4.578
103,480
-0.06(-1.29%)
Nov 12, 2021
4.657
4.677
4.578
4.637
127,142
+0.03(+0.65%)
Nov 11, 2021
4.607
4.687
4.602
4.607
144,633
+0.02(+0.43%)
Nov 10, 2021
4.697
4.588
128,270
-0.10(-2.12%)
Nov 09, 2021
4.856
4.856
4.607
4.687
104,101
-0.12(-2.48%)
Nov 08, 2021
4.538
4.836
4.538
4.806
217,112
+0.24(+5.23%)
Nov 05, 2021
4.667
4.717
4.538
4.568
182,039
-0.10(-2.13%)
Nov 04, 2021
4.687
4.757
4.597
4.667
167,936
+0.00(+0.00%)
Nov 03, 2021
4.757
4.785
4.657
4.667
169,241
-0.09(-1.88%)
Nov 02, 2021
4.876
4.926
4.707
4.757
217,297
-0.17(-3.43%)
Nov 01, 2021
4.856
5.035
4.846
4.926
119,268
+0.11(+2.27%)
Oct 29, 2021
4.876
4.914
4.796
4.816
157,436
-0.06(-1.22%)
Oct 28, 2021
4.976
4.996
4.821
4.876
194,797
-0.09(-1.80%)
Oct 27, 2021
5.085
5.085
4.936
4.966
196,723
-0.14(-2.72%)
Oct 26, 2021
5.105
5.105
106,826
+0.03(+0.59%)
Oct 25, 2021
5.135
5.264
5.075
5.075
216,610
-0.06(-1.16%)
Oct 22, 2021
5.015
5.154
5.015
5.135
217,380
+0.08(+1.57%)
Oct 21, 2021
5.293
5.293
5.035
5.055
223,035
-0.24(-4.50%)
Oct 20, 2021
5.333
5.353
5.164
5.293
136,657
-0.02(-0.37%)
Oct 19, 2021
5.353
5.459
5.283
5.313
152,104
-0.04(-0.74%)
Oct 18, 2021
5.413
5.567
5.343
5.353
354,550
-0.04(-0.74%)
Oct 15, 2021
5.403
5.471
5.323
5.393
213,056
+0.07(+1.31%)
Oct 14, 2021
5.214
5.333
5.214
5.323
211,931
+0.11(+2.10%)
Oct 13, 2021
5.214
5.214
5.065
5.214
183,030
+0.08(+1.55%)
Oct 12, 2021
5.164
5.204
5.065
5.135
303,880
-0.03(-0.58%)
Oct 11, 2021
4.916
5.204
4.916
5.164
229,732
+0.20(+4.00%)
Oct 08, 2021
4.866
5.040
4.846
4.966
196,669
+0.10(+2.04%)
Oct 07, 2021
4.986
4.986
4.837
4.866
117,219
-0.04(-0.81%)
Oct 06, 2021
4.747
4.926
4.688
4.906
193,210
+0.05(+1.02%)
Oct 05, 2021
4.856
5.035
4.846
4.856
267,895
+0.07(+1.45%)
Oct 04, 2021
4.976
5.015
4.648
4.787
284,041
-0.18(-3.60%)
Oct 01, 2021
4.886
5.035
4.886
4.966
230,675
+0.09(+1.83%)
Sep 30, 2021
5.254
5.254
4.817
4.876
463,007
-0.33(-6.30%)
Sep 29, 2021
5.234
5.542
5.154
5.204
576,696
+0.10(+1.95%)
Sep 28, 2021
5.154
5.432
5.035
5.105
575,453
-0.05(-0.96%)
Sep 27, 2021
5.095
5.502
5.095
5.154
612,013
+0.17(+3.39%)
Sep 24, 2021
4.608
5.115
4.578
4.986
736,541
+0.38(+8.19%)
Sep 23, 2021
4.519
4.628
4.519
4.608
117,957
+0.09(+1.98%)
Sep 22, 2021
4.290
4.578
4.290
4.519
223,551
+0.22(+5.08%)
Sep 21, 2021
4.330
4.370
4.191
4.300
150,078
+0.05(+1.17%)
Sep 20, 2021
4.400
4.400
4.161
4.251
466,640
-0.27(-5.93%)
Sep 17, 2021
4.509
4.573
4.429
4.519
691,216
-0.04(-0.87%)
Sep 16, 2021
4.558
4.578
4.419
4.558
344,068
+0.02(+0.44%)
Sep 15, 2021
4.509
4.608
4.489
4.539
254,345
+0.01(+0.22%)
Sep 14, 2021
4.529
4.539
4.330
4.529
448,078
+0.05(+1.11%)
Sep 13, 2021
4.568
4.717
4.449
4.479
602,965
-0.13(-2.80%)
Sep 10, 2021
4.698
4.698
4.558
4.608
154,683
-0.07(-1.49%)
Sep 09, 2021
4.469
4.717
4.469
4.678
301,289
+0.26(+5.84%)
Sep 08, 2021
4.727
4.767
4.380
4.419
358,383
-0.35(-7.29%)
Sep 07, 2021
4.876
5.025
4.727
4.767
629,365
-0.15(-3.03%)
Sep 03, 2021
4.618
4.936
4.588
4.916
597,154
+0.35(+7.61%)
Sep 02, 2021
4.360
4.578
4.300
4.568
470,506
+0.26(+5.99%)
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
.