Breaking News Bar

Business News and Information

Hoegh Lng Partners LP (NY: HMLP )

5.020 USD +0.380 (+8.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 4.640 5.150 4.610 5.020 731,484 +0.38(+8.19%)
Sep 23, 2021 4.550 4.660 4.550 4.640 117,147 +0.09(+1.98%)
Sep 22, 2021 4.320 4.610 4.320 4.550 222,016 +0.22(+5.08%)
Sep 21, 2021 4.360 4.400 4.220 4.330 149,048 +0.05(+1.17%)
Sep 20, 2021 4.430 4.430 4.190 4.280 463,436 -0.27(-5.93%)
Sep 17, 2021 4.540 4.605 4.460 4.550 686,470 -0.04(-0.87%)
Sep 16, 2021 4.590 4.610 4.450 4.590 341,706 +0.02(+0.44%)
Sep 15, 2021 4.540 4.640 4.520 4.570 252,599 +0.01(+0.22%)
Sep 14, 2021 4.560 4.570 4.360 4.560 445,002 +0.05(+1.11%)
Sep 13, 2021 4.600 4.750 4.480 4.510 598,825 -0.13(-2.80%)
Sep 10, 2021 4.730 4.730 4.590 4.640 153,621 -0.07(-1.49%)
Sep 09, 2021 4.500 4.750 4.500 4.710 299,221 +0.26(+5.84%)
Sep 08, 2021 4.760 4.800 4.410 4.450 355,922 -0.35(-7.29%)
Sep 07, 2021 4.910 5.060 4.760 4.800 625,044 -0.15(-3.03%)
Sep 03, 2021 4.650 4.970 4.620 4.950 593,054 +0.35(+7.61%)
Sep 02, 2021 4.390 4.610 4.330 4.600 467,275 +0.26(+5.99%)
Sep 01, 2021 4.360 4.459 4.250 4.340 535,223 +0.02(+0.46%)
Aug 31, 2021 4.360 4.421 4.320 4.320 534,273 -0.09(-2.04%)
Aug 30, 2021 4.300 4.490 4.170 4.410 763,414 +0.09(+2.08%)
Aug 27, 2021 4.340 4.390 4.260 4.320 523,745 +0.01(+0.23%)
Aug 26, 2021 4.370 4.420 4.190 4.310 1,215,713 -0.40(-8.49%)
Aug 25, 2021 4.760 4.810 4.640 4.710 613,248 +0.02(+0.43%)
Aug 24, 2021 4.470 4.740 4.470 4.690 456,201 +0.20(+4.45%)
Aug 23, 2021 4.440 4.520 4.430 4.490 260,107 +0.03(+0.67%)
Aug 20, 2021 4.410 4.480 4.334 4.460 278,592 +0.04(+0.90%)
Aug 19, 2021 4.570 4.620 4.349 4.420 550,824 -0.13(-2.86%)
Aug 18, 2021 4.520 4.660 4.491 4.550 341,988 +0.01(+0.22%)
Aug 17, 2021 4.380 4.590 4.320 4.540 663,402 +0.08(+1.79%)
Aug 16, 2021 4.650 4.710 4.430 4.460 626,752 -0.23(-4.90%)
Aug 13, 2021 4.940 4.960 4.680 4.690 578,630 -0.21(-4.29%)
Aug 12, 2021 5.030 5.030 4.876 4.900 469,684 -0.17(-3.35%)
Aug 11, 2021 4.970 5.210 4.920 5.070 617,893 +0.09(+1.81%)
Aug 10, 2021 5.010 5.065 4.890 4.980 670,097 -0.07(-1.39%)
Aug 09, 2021 4.990 5.060 4.850 5.050 544,456 +0.05(+1.00%)
Aug 06, 2021 5.200 5.232 4.990 5.000 492,668 -0.14(-2.72%)
Aug 05, 2021 4.910 5.220 4.910 5.140 767,516 +0.27(+5.54%)
Aug 04, 2021 5.120 5.300 4.860 4.870 1,355,927 -0.35(-6.70%)
Aug 03, 2021 5.420 5.440 5.120 5.220 1,714,223 -0.28(-5.09%)
Aug 02, 2021 5.440 5.650 5.400 5.500 1,085,189 +0.02(+0.36%)
Jul 30, 2021 5.230 5.600 5.110 5.480 2,321,113 -0.16(-2.84%)
Jul 29, 2021 6.130 6.170 5.530 5.640 3,299,365 -0.66(-10.48%)
Jul 28, 2021 7.050 7.870 6.200 6.300 6,063,453 -11.57(-64.75%)
Jul 27, 2021 17.89 17.91 17.61 17.87 513,699 -0.04(-0.22%)
Jul 26, 2021 17.58 17.95 17.58 17.91 48,842 +0.45(+2.58%)
Jul 23, 2021 17.42 17.61 17.34 17.46 40,158 +0.06(+0.34%)
Jul 22, 2021 17.61 17.61 17.20 17.40 50,004 -0.08(-0.46%)
Jul 21, 2021 17.27 17.84 17.26 17.48 100,948 +0.22(+1.27%)
Jul 20, 2021 16.81 17.39 16.77 17.26 66,471 +0.58(+3.48%)
Jul 19, 2021 17.25 17.29 16.60 16.68 190,292 -0.67(-3.86%)
Jul 16, 2021 17.71 17.71 17.28 17.35 106,905 -0.26(-1.48%)
Jul 15, 2021 17.67 17.70 17.51 17.61 78,792 -0.10(-0.56%)
Jul 14, 2021 17.86 17.86 17.54 17.71 64,680 -0.04(-0.23%)
Jul 13, 2021 17.85 17.89 17.65 17.75 65,980 -0.18(-1.00%)
Jul 12, 2021 17.69 18.00 17.62 17.93 57,089 +0.30(+1.70%)
Jul 09, 2021 17.69 17.77 17.50 17.63 60,284 +0.15(+0.86%)
Jul 08, 2021 17.62 17.66 17.35 17.48 88,138 -0.19(-1.08%)
Jul 07, 2021 17.97 18.05 17.62 17.67 55,368 -0.27(-1.51%)
Jul 06, 2021 18.05 18.09 17.79 17.94 68,528 -0.12(-0.66%)
Jul 02, 2021 17.79 18.16 17.64 18.06 104,029 +0.44(+2.50%)
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.
 
bottom clear