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 (%)
Feb 28, 2022
4.469
4.638
4.359
4.439
249,427
+0.12(+2.77%)
Feb 25, 2022
4.269
4.319
4.249
4.319
77,373
+0.00(+0.00%)
Feb 24, 2022
4.239
4.319
4.189
4.319
123,911
+0.07(+1.64%)
Feb 23, 2022
4.369
4.369
4.239
4.249
143,757
-0.06(-1.39%)
Feb 22, 2022
4.289
4.339
4.269
4.309
105,329
+0.01(+0.23%)
Feb 18, 2022
4.299
0
-0.04(-0.92%)
Feb 17, 2022
4.289
4.339
4.289
4.339
51,015
+0.04(+0.93%)
Feb 16, 2022
4.319
4.339
4.299
4.299
58,742
-0.04(-0.92%)
Feb 15, 2022
4.309
4.359
4.289
4.339
53,214
+0.01(+0.23%)
Feb 14, 2022
4.379
4.379
4.289
4.329
59,039
-0.05(-1.14%)
Feb 11, 2022
4.289
4.379
4.289
4.379
134,043
+0.08(+1.86%)
Feb 10, 2022
4.299
4.339
4.279
4.299
49,978
-0.03(-0.69%)
Feb 09, 2022
4.319
4.339
4.269
4.329
98,127
+0.00(+0.00%)
Feb 08, 2022
4.289
4.329
4.260
4.329
47,310
+0.04(+0.93%)
Feb 07, 2022
4.259
4.329
4.229
4.289
67,358
+0.00(+0.00%)
Feb 04, 2022
4.309
4.374
4.269
4.289
35,154
-0.02(-0.46%)
Feb 03, 2022
4.319
4.309
55,905
-0.02(-0.46%)
Feb 02, 2022
4.389
4.389
4.259
4.329
81,070
-0.04(-0.91%)
Feb 01, 2022
4.409
4.429
4.330
4.369
74,122
-0.02(-0.45%)
Jan 31, 2022
4.259
4.429
4.389
122,963
+0.13(+3.04%)
Jan 28, 2022
4.259
4.299
4.234
4.259
68,749
+0.00(+0.00%)
Jan 27, 2022
4.239
4.289
4.209
4.259
100,634
+0.05(+1.18%)
Jan 26, 2022
4.249
4.339
4.199
4.209
91,608
-0.08(-1.86%)
Jan 25, 2022
4.229
4.324
4.201
4.289
103,955
+0.04(+0.94%)
Jan 24, 2022
4.209
4.279
4.050
4.249
286,431
+0.01(+0.23%)
Jan 21, 2022
4.299
4.314
4.209
4.239
196,112
-0.09(-2.07%)
Jan 20, 2022
4.339
4.384
4.289
4.329
141,450
-0.01(-0.23%)
Jan 19, 2022
4.388
4.418
4.309
4.339
82,013
-0.04(-0.91%)
Jan 18, 2022
4.458
4.458
4.369
4.379
85,688
-0.08(-1.79%)
Jan 14, 2022
4.458
0
+0.09(+2.05%)
Jan 13, 2022
4.418
4.418
4.359
4.369
91,412
+0.01(+0.23%)
Jan 12, 2022
4.428
4.478
4.359
4.359
69,161
-0.10(-2.23%)
Jan 11, 2022
4.379
4.468
4.349
4.458
68,158
+0.12(+2.75%)
Jan 10, 2022
4.408
4.448
4.309
4.339
111,966
-0.09(-2.02%)
Jan 07, 2022
4.398
4.478
4.379
4.428
112,865
+0.03(+0.68%)
Jan 06, 2022
4.438
4.568
4.361
4.398
78,592
-0.02(-0.45%)
Jan 05, 2022
4.617
4.647
4.359
4.418
156,050
-0.20(-4.31%)
Jan 04, 2022
4.528
4.657
4.528
4.617
163,557
+0.13(+2.88%)
Jan 03, 2022
4.299
4.518
4.299
4.488
177,028
+0.19(+4.40%)
Dec 31, 2021
4.259
4.319
4.224
4.299
167,211
+0.05(+1.17%)
Dec 30, 2021
4.219
4.329
4.214
4.249
261,149
+0.01(+0.23%)
Dec 29, 2021
4.329
4.364
4.219
4.239
255,878
-0.05(-1.16%)
Dec 28, 2021
4.309
4.349
4.259
4.289
163,035
-0.03(-0.69%)
Dec 27, 2021
4.319
4.468
4.289
4.319
204,859
+0.07(+1.64%)
Dec 23, 2021
4.319
4.379
4.239
4.249
140,669
-0.10(-2.29%)
Dec 22, 2021
4.339
4.428
4.279
4.349
178,042
-0.03(-0.68%)
Dec 21, 2021
4.239
4.418
4.239
4.379
267,511
+0.14(+3.29%)
Dec 20, 2021
4.279
4.319
4.207
4.239
332,101
-0.12(-2.74%)
Dec 17, 2021
4.359
4.359
4.289
4.359
96,744
-0.01(-0.23%)
Dec 16, 2021
4.369
4.428
4.312
4.369
87,751
+0.01(+0.23%)
Dec 15, 2021
4.339
4.369
4.249
4.359
175,537
-0.01(-0.23%)
Dec 14, 2021
4.359
4.418
4.309
4.369
290,296
-0.01(-0.23%)
Dec 13, 2021
4.418
4.466
4.359
4.379
296,600
-0.08(-1.79%)
Dec 10, 2021
4.458
4.458
4.377
4.458
208,914
+0.06(+1.36%)
Dec 09, 2021
4.349
4.468
4.349
4.398
360,532
-0.04(-0.90%)
Dec 08, 2021
4.249
4.498
4.239
4.438
323,304
+0.16(+3.72%)
Dec 07, 2021
4.279
4.334
4.219
4.279
344,479
+0.02(+0.47%)
Dec 06, 2021
4.120
4.339
4.060
4.259
706,845
+0.35(+8.91%)
Dec 03, 2021
4.000
4.045
3.752
3.911
482,472
-0.09(-2.24%)
Dec 02, 2021
3.951
4.070
3.931
4.000
236,540
+0.05(+1.26%)
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
.