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 (%)
May 31, 2016
10.26
10.63
10.13
10.43
50,009
+0.10(+0.96%)
May 27, 2016
10.25
10.33
10.33
10.33
34,653
+0.07(+0.68%)
May 26, 2016
10.36
10.38
10.25
10.26
40,452
-0.10(-0.96%)
May 25, 2016
10.32
10.45
10.18
10.36
32,922
+0.10(+0.97%)
May 24, 2016
10.30
10.40
10.20
10.26
56,145
+0.02(+0.23%)
May 23, 2016
10.09
10.52
10.03
10.24
33,564
+0.03(+0.34%)
May 20, 2016
10.35
10.39
10.04
10.20
18,740
+0.11(+1.10%)
May 19, 2016
9.933
10.34
9.875
10.09
36,444
+0.05(+0.52%)
May 18, 2016
10.29
10.29
9.717
10.04
92,542
-0.23(-2.27%)
May 17, 2016
10.25
10.52
10.22
10.27
13,231
+0.01(+0.06%)
May 16, 2016
10.32
10.46
10.22
10.27
11,138
+0.02(+0.23%)
May 13, 2016
10.26
10.45
10.10
10.24
27,633
-0.09(-0.90%)
May 12, 2016
10.34
10.43
10.32
10.34
19,184
+0.04(+0.40%)
May 11, 2016
10.14
10.36
10.000
10.29
14,257
+0.22(+2.20%)
May 10, 2016
10.29
10.43
10.04
10.07
68,102
-0.13(-1.31%)
May 09, 2016
10.42
10.42
10.14
10.21
43,781
-0.16(-1.57%)
May 06, 2016
10.42
10.42
10.27
10.37
13,104
-0.05(-0.50%)
May 05, 2016
10.53
10.53
10.31
10.42
15,544
+0.05(+0.45%)
May 04, 2016
10.37
10.57
10.37
10.38
30,201
+0.00(+0.00%)
May 03, 2016
10.40
10.48
10.29
10.38
28,623
-0.08(-0.78%)
May 02, 2016
10.64
10.64
10.40
10.46
45,449
-0.05(-0.44%)
Apr 29, 2016
10.60
10.60
10.29
10.50
70,523
+0.11(+1.08%)
Apr 28, 2016
10.40
10.79
10.26
10.39
255,414
+0.10(+1.00%)
Apr 27, 2016
10.44
10.73
10.20
10.29
127,077
-0.11(-1.04%)
Apr 26, 2016
10.52
10.54
10.28
10.40
664,198
+0.09(+0.88%)
Apr 25, 2016
10.25
11.01
10.22
10.31
52,481
+0.13(+1.23%)
Apr 22, 2016
9.794
10.42
9.794
10.18
43,854
+0.26(+2.58%)
Apr 21, 2016
9.794
10.06
9.771
9.925
197,211
+0.19(+1.93%)
Apr 20, 2016
10.06
10.34
9.702
9.737
32,048
-0.35(-3.45%)
Apr 19, 2016
10.15
10.56
9.879
10.08
43,478
-0.06(-0.56%)
Apr 18, 2016
9.851
10.14
9.816
10.14
32,773
+0.17(+1.71%)
Apr 15, 2016
9.657
10.03
9.600
9.970
30,691
+0.36(+3.73%)
Apr 14, 2016
9.970
9.970
9.406
9.611
66,484
-0.32(-3.27%)
Apr 13, 2016
9.982
10.12
9.828
9.936
21,926
-0.08(-0.80%)
Apr 12, 2016
9.874
10.13
9.874
10.02
145,670
+0.13(+1.27%)
Apr 11, 2016
9.936
9.987
9.868
9.890
83,499
-0.04(-0.40%)
Apr 08, 2016
9.856
9.930
9.749
9.930
73,008
-0.01(-0.11%)
Apr 07, 2016
9.953
10.13
9.839
9.942
27,599
-0.03(-0.29%)
Apr 06, 2016
9.908
9.970
9.869
9.970
88,638
+0.15(+1.51%)
Apr 05, 2016
9.691
9.924
9.691
9.822
24,193
+0.01(+0.12%)
Apr 04, 2016
9.799
9.919
9.685
9.811
77,178
+0.01(+0.12%)
Apr 01, 2016
9.828
9.834
9.742
9.799
22,329
-0.13(-1.32%)
Mar 31, 2016
9.651
9.970
9.497
9.930
12,516
+0.10(+1.04%)
Mar 30, 2016
9.378
9.936
9.378
9.828
33,247
+0.52(+5.57%)
Mar 29, 2016
9.469
9.469
9.173
9.309
27,493
-0.21(-2.16%)
Mar 28, 2016
9.178
9.549
9.042
9.514
23,074
+0.33(+3.60%)
Mar 24, 2016
9.127
9.184
9.184
9.184
112,685
-0.01(-0.12%)
Mar 23, 2016
9.657
9.660
9.116
9.195
65,859
-0.59(-6.05%)
Mar 22, 2016
9.702
9.811
9.423
9.788
45,783
+0.05(+0.47%)
Mar 21, 2016
9.646
9.742
9.458
9.742
19,642
+0.00(+0.00%)
Mar 18, 2016
9.799
9.908
9.714
9.742
49,967
+0.02(+0.23%)
Mar 17, 2016
9.883
9.913
9.685
9.720
20,667
-0.05(-0.52%)
Mar 16, 2016
9.685
9.771
9.571
9.771
38,051
+0.10(+1.06%)
Mar 15, 2016
9.640
9.748
9.486
9.668
37,201
+0.11(+1.13%)
Mar 14, 2016
9.725
9.845
9.395
9.560
24,357
-0.12(-1.24%)
Mar 11, 2016
9.452
9.947
9.355
9.680
94,852
+0.36(+3.91%)
Mar 10, 2016
9.368
9.452
9.099
9.315
38,857
+0.05(+0.49%)
Mar 09, 2016
9.606
9.606
9.258
9.269
65,410
-0.29(-3.04%)
Mar 08, 2016
9.537
9.805
9.406
9.560
39,925
-0.06(-0.59%)
Mar 07, 2016
9.583
9.737
9.412
9.617
95,624
+0.05(+0.48%)
Mar 04, 2016
9.663
9.663
9.412
9.571
74,019
-0.01(-0.12%)
Mar 03, 2016
9.395
9.589
9.144
9.583
51,433
+0.27(+2.87%)
Mar 02, 2016
9.042
9.395
8.973
9.315
45,965
+0.19(+2.06%)
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
.