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 (%)
Mar 31, 2022
7.581
7.600
6.683
7.361
831,860
-0.51(-6.46%)
Mar 30, 2022
7.810
8.149
7.501
7.870
845,434
+0.53(+7.20%)
Mar 29, 2022
6.882
7.521
6.603
7.341
1,060,615
+0.73(+11.01%)
Mar 28, 2022
6.653
6.972
6.294
6.613
934,460
+0.40(+6.42%)
Mar 25, 2022
5.825
6.882
5.717
6.214
2,016,952
+0.75(+13.69%)
Mar 24, 2022
4.977
5.626
4.897
5.466
640,724
+0.63(+12.99%)
Mar 23, 2022
4.798
4.887
4.758
4.838
147,309
+0.07(+1.46%)
Mar 22, 2022
4.728
4.818
4.678
4.768
131,921
+0.09(+1.92%)
Mar 21, 2022
4.568
4.718
4.518
4.678
108,386
+0.10(+2.18%)
Mar 18, 2022
4.568
4.668
4.533
4.578
123,282
+0.03(+0.66%)
Mar 17, 2022
4.389
4.558
4.389
4.548
134,235
+0.15(+3.40%)
Mar 16, 2022
4.498
4.518
4.389
4.399
58,849
-0.13(-2.86%)
Mar 15, 2022
4.419
4.528
4.399
4.528
77,524
+0.09(+2.02%)
Mar 14, 2022
4.538
4.538
4.389
4.439
87,914
-0.07(-1.55%)
Mar 11, 2022
4.578
4.588
4.449
4.508
73,736
-0.05(-1.09%)
Mar 10, 2022
4.688
4.738
4.459
4.558
72,485
-0.11(-2.35%)
Mar 09, 2022
4.588
4.788
4.548
4.668
140,288
+0.09(+1.96%)
Mar 08, 2022
4.518
4.828
4.518
4.578
234,363
+0.04(+0.88%)
Mar 07, 2022
4.389
4.628
4.379
4.538
196,128
+0.12(+2.71%)
Mar 04, 2022
4.389
4.439
4.299
4.419
69,486
+0.04(+0.91%)
Mar 03, 2022
4.429
4.478
4.339
4.379
55,312
-0.05(-1.13%)
Mar 02, 2022
4.389
4.488
4.389
4.429
72,761
+0.04(+0.91%)
Mar 01, 2022
4.488
4.568
4.309
4.389
95,581
-0.05(-1.12%)
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%)
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
.