HMLP - Höegh LNG Partners LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201916.9116.6816.5916.6216.627,463
Aug 19, 201916.7217.0716.0417.0017.0060,500
Aug 16, 201916.2916.7216.0416.7016.7071,600
Aug 15, 201916.1216.6716.0416.3716.37124,800
Aug 14, 201916.3416.4316.0116.0816.08148,500
Aug 13, 201916.4516.7416.2716.4216.42192,200
Aug 12, 201916.5716.7116.4216.4816.4863,400
Aug 09, 201916.5416.6716.4216.5816.5870,400
Aug 08, 201916.5116.7116.5116.6216.6268,500
Aug 07, 201916.6816.7516.3016.5916.5998,300
Aug 06, 201916.7816.9716.6516.8216.8255,700
Aug 05, 201917.0417.0916.5816.7516.75120,000
Aug 02, 201917.5017.5317.0617.1017.1094,300
Aug 01, 201917.6117.7417.4317.5417.5459,100
Jul 31, 201917.7417.9717.5617.6917.69112,300
Jul 31, 20190.44 Dividend
Jul 30, 201918.2718.4618.2518.3017.86202,500
Jul 29, 201918.4318.5418.2818.3017.86125,200
Jul 26, 201917.9918.4817.9918.3817.94171,300
Jul 25, 201917.9718.1117.8917.9417.5173,200
Jul 24, 201917.9818.0217.8517.9817.5578,100
Jul 23, 201917.9417.9917.6717.9317.50121,800
Jul 22, 201917.5317.7517.5317.6517.23115,500
Jul 19, 201917.4917.6617.4517.5217.1095,000
Jul 18, 201917.7017.7017.2817.4217.0077,100
Jul 17, 201917.8017.9117.6117.7017.2762,100
Jul 16, 201917.7817.9217.7417.8117.3857,600
Jul 15, 201917.7217.9517.7217.8217.3972,700
Jul 12, 201917.7017.8717.6917.7517.3295,500
Jul 11, 201917.7617.9417.7317.7317.3070,100
Jul 10, 201917.9517.9617.7217.7517.32114,400
Jul 09, 201917.8818.0417.6017.8417.4181,500
Jul 08, 201917.8518.1117.8217.9417.5157,900
Jul 05, 201917.5817.9817.5217.9117.4861,300
Jul 03, 201917.7317.8417.6817.7017.2719,600
Jul 02, 201917.3917.8417.3917.6717.2596,300
Jul 01, 201917.4317.7817.3617.4917.07157,700
Jun 28, 201917.3317.4117.1017.3016.88171,200
Jun 27, 201917.1017.3917.0617.3316.91131,900
Jun 26, 201917.0317.2416.9216.9816.57158,100
Jun 25, 201917.0017.1416.8216.9916.58111,300
Jun 24, 201917.1917.2016.9517.0116.60131,800
Jun 21, 201917.2117.3417.1017.1916.7864,900
Jun 20, 201917.7017.7017.2517.3016.8877,600
Jun 19, 201917.4317.5317.3717.4917.0739,700
Jun 18, 201917.5317.6817.3817.4817.0645,700
Jun 17, 201917.4117.6117.3217.5417.1269,400
Jun 14, 201917.6117.6817.3217.4417.0264,500
Jun 13, 201917.4417.6017.3217.5717.1560,400
Jun 12, 201917.4517.5117.2317.3116.8949,000
Jun 11, 201917.4917.7517.3817.4717.0552,000
Jun 10, 201917.5017.7217.4317.4517.0360,700
Jun 07, 201917.5117.6517.3217.5017.0858,000
Jun 06, 201917.5717.6817.2217.5217.1086,400
Jun 05, 201917.8517.9817.3517.6817.25106,600
Jun 04, 201917.5018.2417.5017.9017.47102,800
Jun 03, 201917.0217.6817.0217.4417.02100,700
May 31, 201917.1817.2616.9417.1216.7174,000
May 30, 201917.3017.5317.1617.2416.8394,600
May 29, 201918.0018.1016.8617.2216.81277,500
May 28, 201918.3018.3918.2418.2517.8143,000
May 24, 201918.2418.4918.0618.3517.9187,800
May 23, 201918.4518.5618.1618.2117.7764,600
May 22, 201918.7318.8018.5118.5618.1147,800
May 21, 201918.7218.8318.5818.7318.2840,600
May 20, 201918.7818.7918.5418.6118.1634,000
May 17, 201918.8718.9218.7018.8018.3538,800
May 16, 201918.8119.0518.6818.8418.3962,100
May 15, 201918.4018.7218.4018.6818.2376,600
May 14, 201918.4418.7018.3918.4718.0350,700
May 13, 201918.6018.6718.2318.4418.0073,600
May 10, 201918.6018.7718.5118.7618.3153,700
May 09, 201918.8018.8518.4218.6118.1671,100
May 08, 201919.0019.1818.7218.8218.3795,500
May 08, 20190.44 Dividend
May 07, 201919.5519.5919.3119.4718.5786,400
May 06, 201919.5019.6319.3019.5618.66108,000
May 03, 201919.6019.7619.4519.5318.6359,100
May 02, 201919.5119.6119.2219.4218.5265,300
May 01, 201919.6919.6919.3719.4418.54105,300
Apr 30, 201919.9119.9119.5319.6518.7481,200
Apr 29, 201919.7819.9819.4919.9118.9957,800
Apr 26, 201919.5419.6819.2619.6418.7347,800
Apr 25, 201919.3819.5519.3219.5418.6447,700
Apr 24, 201919.3919.5719.2119.3718.4884,500
Apr 23, 201919.3919.4419.2219.3918.5054,300
Apr 22, 201919.2819.5719.2419.3718.4865,800
Apr 18, 201919.1819.2118.8419.1118.2359,300
Apr 17, 201919.6619.6619.0119.1018.2276,900
Apr 16, 201919.3919.6819.3119.4918.59101,500
Apr 15, 201919.4519.5019.3419.3718.4837,200
Apr 12, 201919.5019.5719.3119.4218.5232,700
Apr 11, 201919.3419.3719.2019.3618.4718,300
Apr 10, 201919.1019.4719.0319.3318.4464,200
Apr 09, 201919.3119.3819.0019.1018.2272,800
Apr 08, 201919.4219.5219.1619.2418.35127,200
Apr 05, 201919.5019.5619.3519.4118.5265,400
Apr 04, 201919.4119.5719.3319.5318.6348,200
Apr 03, 201919.5019.6619.2519.3818.4951,000
Apr 02, 201919.1719.5019.1419.4618.5688,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...