HMLP - Hoegh LNG Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202010.3010.5210.0610.3710.37195,100
May 28, 20209.8010.689.5710.3010.30407,200
May 27, 202010.2510.319.6710.0510.05489,100
May 26, 202010.2310.319.279.739.73436,500
May 22, 202010.4910.499.9310.4310.4398,300
May 21, 202010.7710.7710.2910.7010.70108,600
May 20, 202010.8111.0010.5411.0011.00143,500
May 19, 202010.5510.7710.2010.6510.65105,300
May 18, 202010.5010.9310.4410.6410.64242,700
May 15, 202010.2010.339.8010.2210.22290,700
May 14, 20209.6010.259.179.969.96186,600
May 13, 202010.3410.349.369.679.67245,500
May 12, 202010.4710.6610.1810.2810.28188,700
May 11, 202011.0911.1010.3610.6210.62141,300
May 08, 202010.6411.1010.5911.1011.10146,800
May 07, 202010.2510.9910.2510.6010.60163,400
May 07, 20200.44 Dividend
May 06, 202011.3511.6710.2510.9210.48301,800
May 05, 202011.3111.7711.2311.3510.89231,700
May 04, 202010.9111.4810.5511.2010.75227,000
May 01, 202011.2611.7510.8611.1410.69256,300
Apr 30, 202013.1013.1611.2511.4410.98595,400
Apr 29, 202012.4114.1911.5613.1312.603,919,600
Apr 28, 202012.0512.9811.9812.2111.72549,400
Apr 27, 202011.4512.2411.3711.8411.36548,800
Apr 24, 20209.8911.079.8510.7810.35535,300
Apr 23, 20208.3210.008.329.799.40615,400
Apr 22, 20208.758.898.198.448.10276,800
Apr 21, 20208.298.708.058.498.15441,000
Apr 20, 20208.238.528.018.428.08323,200
Apr 17, 20208.559.098.108.287.95449,900
Apr 16, 20207.508.507.508.317.98379,700
Apr 15, 20207.707.727.147.407.10184,600
Apr 14, 20207.008.027.007.987.66366,800
Apr 13, 20206.156.845.946.796.52386,200
Apr 09, 20205.946.365.725.955.71410,900
Apr 08, 20205.355.995.175.795.56541,400
Apr 07, 20206.306.355.355.355.13543,500
Apr 06, 20206.757.184.886.516.251,135,200
Apr 03, 20206.857.016.496.716.44259,000
Apr 02, 20207.427.556.566.706.43345,100
Apr 01, 20207.197.456.947.307.01226,600
Mar 31, 20206.747.376.447.337.03445,900
Mar 30, 20207.007.296.196.746.47335,000
Mar 27, 20206.876.946.426.786.51273,400
Mar 26, 20206.417.326.366.886.60295,000
Mar 25, 20205.996.775.856.436.17397,000
Mar 24, 20205.165.975.165.845.60486,600
Mar 23, 20204.945.254.685.104.89296,600
Mar 20, 20205.465.685.095.225.01306,900
Mar 19, 20205.646.295.295.325.11368,100
Mar 18, 20209.269.444.675.645.41700,100
Mar 17, 20209.4410.589.1710.129.71253,000
Mar 16, 20208.019.897.709.198.82384,300
Mar 13, 20208.909.228.558.758.40219,300
Mar 12, 20208.008.397.268.227.89244,700
Mar 11, 202010.0210.079.099.198.82173,300
Mar 10, 202010.1010.789.1910.229.81257,600
Mar 09, 20208.0610.727.189.989.58303,700
Mar 06, 202011.7812.1011.6312.0611.57176,500
Mar 05, 202012.0112.2311.9412.0311.55165,800
Mar 04, 202012.6212.6912.0112.2011.71156,600
Mar 03, 202012.8612.9312.2012.3311.83188,100
Mar 02, 202012.5013.0712.1312.9412.42216,300
Feb 28, 202011.6912.5211.5412.5012.00255,200
Feb 27, 202011.8712.3811.4511.8711.39279,400
Feb 26, 202011.5512.1911.5012.0211.54211,500
Feb 25, 202012.2212.2711.4711.5211.06324,700
Feb 24, 202012.4912.5012.1512.2311.74241,200
Feb 21, 202012.6212.7212.5712.6112.10120,000
Feb 20, 202012.7512.8212.5412.6312.12199,500
Feb 19, 202013.0313.2112.7112.7312.22163,800
Feb 18, 202012.7613.2712.7012.9512.43193,700
Feb 14, 202012.8012.8612.6412.7012.19119,800
Feb 13, 202013.0713.0712.6912.7112.20189,600
Feb 12, 202012.5213.1112.5213.0812.55170,900
Feb 11, 202012.4512.7412.4512.4911.99233,000
Feb 10, 202012.8512.9312.3912.4511.95340,900
Feb 07, 202012.1412.9312.0212.8312.31512,900
Feb 06, 202013.8113.8111.9112.2711.78831,900
Feb 05, 202014.0014.2813.8213.9013.34137,100
Feb 04, 202014.3914.5113.5013.8613.30332,900
Feb 03, 202015.0915.1013.9214.2613.69322,300
Jan 31, 202015.2815.5715.0315.0714.46139,800
Jan 30, 202015.7715.7715.1315.4214.80238,400
Jan 29, 202016.0016.1015.7015.8015.16113,300
Jan 29, 20200.44 Dividend
Jan 28, 202016.2816.5316.2716.3715.29150,900
Jan 27, 202016.2016.4415.8516.2615.19178,100
Jan 24, 202016.7816.7916.3516.4815.39166,400
Jan 23, 202016.7116.8416.5016.7215.61152,000
Jan 22, 202016.4416.8316.4116.7115.61174,200
Jan 21, 202016.2916.4516.1616.3415.26123,700
Jan 17, 202016.4916.5716.2516.2915.2172,700
Jan 16, 202016.2416.5416.2416.3715.2993,700
Jan 15, 202016.0816.2215.9816.2215.1555,200
Jan 14, 202016.1016.4916.0116.0815.0295,700
Jan 13, 202015.9716.3215.8516.0815.0287,800
Jan 10, 202015.9415.9715.8515.9014.8572,800
Jan 09, 202015.9016.0615.8715.9614.9144,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...