U.S. markets closed

Höegh LNG Partners LP (HMLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.94-0.01 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202116.0616.3015.9015.9415.94124,345
May 11, 202116.1916.3015.8215.9515.95161,800
May 10, 202116.5916.7016.2716.3016.30118,700
May 07, 202116.2616.4816.2316.4416.4495,600
May 06, 202116.7016.7316.0716.3716.37189,500
May 05, 202116.8416.8416.5016.5916.59132,200
May 05, 20210.44 Dividend
May 04, 202117.5817.6016.9317.4316.99383,000
May 03, 202116.9217.6716.8017.6417.19451,900
Apr 30, 202116.7116.9116.6116.7016.28288,400
Apr 29, 202116.6716.7916.5116.6616.24133,700
Apr 28, 202116.3816.6416.3716.6416.22129,100
Apr 27, 202116.2316.3516.1116.3515.94135,400
Apr 26, 202116.1016.2315.9016.2315.82119,500
Apr 23, 202115.9016.1515.8116.0015.60226,100
Apr 22, 202115.8815.9415.5915.7915.3981,400
Apr 21, 202115.6815.9915.6615.8515.45128,300
Apr 20, 202116.0816.1015.5215.6715.27133,400
Apr 19, 202115.5216.1515.5016.0315.63239,200
Apr 16, 202115.4915.4915.3015.4015.0190,000
Apr 15, 202115.2015.4515.1015.3014.91110,800
Apr 14, 202115.0415.3515.0115.2014.82142,400
Apr 13, 202115.0715.0914.8114.8914.51107,900
Apr 12, 202115.1715.2514.7914.8114.44157,500
Apr 09, 202115.0215.2915.0215.1014.7280,200
Apr 08, 202115.1615.1615.0115.0714.6943,800
Apr 07, 202115.0015.1814.9215.1514.77109,700
Apr 06, 202115.1415.2515.0015.0414.6688,500
Apr 05, 202114.9515.2014.8815.0514.67150,500
Apr 01, 202114.5515.0214.5114.9214.5498,600
Mar 31, 202114.5314.7514.4014.5414.17174,900
Mar 30, 202114.6514.7214.4214.4914.1283,200
Mar 29, 202114.8614.9914.4814.6814.31109,400
Mar 26, 202114.6914.9814.6414.9214.5491,900
Mar 25, 202114.4414.6814.0414.6514.28189,400
Mar 24, 202114.9715.2314.4414.5014.13195,800
Mar 23, 202115.0915.2714.7114.7514.38162,200
Mar 22, 202115.6315.6315.0315.4215.03150,800
Mar 19, 202114.8815.8514.5415.6915.292,408,800
Mar 18, 202115.2015.3614.6214.6914.32420,500
Mar 17, 202115.0115.3614.6015.3014.91463,300
Mar 16, 202114.8914.9814.5114.8614.48425,000
Mar 15, 202115.7515.7914.1314.6614.291,053,700
Mar 12, 202115.8415.9215.6015.8315.43141,700
Mar 11, 202116.0916.1515.7215.8915.49220,600
Mar 10, 202115.9516.2215.8516.1515.74135,100
Mar 09, 202116.0816.0915.6315.7815.38290,900
Mar 08, 202116.0016.2115.7515.9815.58226,700
Mar 05, 202116.1716.2515.5815.9015.50174,700
Mar 04, 202116.1016.3815.8016.0215.62296,600
Mar 03, 202115.9416.4315.9116.0515.64231,100
Mar 02, 202116.0416.5015.7015.7115.31312,800
Mar 01, 202115.5416.5615.5315.8515.45239,400
Feb 26, 202116.3916.5015.1515.4115.02417,900
Feb 25, 202116.7517.2516.6016.6316.21195,300
Feb 24, 202116.4317.0216.4317.0216.59155,300
Feb 23, 202116.3416.6515.7716.3215.91161,100
Feb 22, 202115.7016.3015.7016.3015.89153,600
Feb 19, 202115.9316.1015.7715.8215.4258,600
Feb 18, 202116.0116.0715.7315.7515.3593,100
Feb 17, 202116.0516.1015.8416.0515.64166,800
Feb 16, 202115.4516.0315.4515.9915.59233,500
Feb 12, 202114.9115.4514.8515.4015.01167,500
Feb 11, 202114.7914.9714.6314.7814.4177,000
Feb 10, 202114.8814.9814.7914.8014.4356,200
Feb 09, 202114.8915.3114.7814.8614.48100,300
Feb 08, 202115.0015.1214.7014.7714.4072,300
Feb 05, 202114.7014.9814.6314.9414.5662,400
Feb 04, 202114.9115.0314.6714.7814.4176,900
Feb 03, 202114.9115.1214.7814.8914.5165,100
Feb 02, 202114.9115.4614.7215.0014.6291,100
Feb 01, 202114.7114.8814.1314.6514.28131,500
Jan 29, 202115.0215.3714.6914.6914.3261,200
Jan 28, 202115.0015.1614.6215.1014.72128,700
Jan 27, 202115.5615.7315.3015.4415.05132,300
Jan 26, 202115.7515.9115.5015.6915.29129,700
Jan 25, 202115.8715.8715.2815.7015.30144,300
Jan 22, 202115.5615.7915.3015.7115.3183,000
Jan 21, 202116.4716.4715.6115.7015.30206,800
Jan 20, 202116.4116.4216.0616.2515.84137,700
Jan 19, 202116.2716.5316.1616.3515.94157,100
Jan 15, 202116.3016.3916.0016.2315.8278,000
Jan 14, 202116.3916.5416.1216.1615.75107,100
Jan 13, 202116.3616.4015.9516.3015.8973,900
Jan 12, 202115.3616.3615.2916.1715.76179,300
Jan 11, 202115.1815.3015.0915.2314.8594,400
Jan 08, 202115.2315.2714.9315.2314.8583,500
Jan 07, 202114.7815.2014.7015.0914.7180,900
Jan 06, 202114.9615.0214.5914.7414.3787,600
Jan 05, 202114.5614.9914.5414.6614.2981,200
Jan 04, 202114.3414.7514.2514.5014.13169,300
Dec 31, 202014.0114.3214.0014.3013.9485,400
Dec 30, 202014.0014.3614.0014.0213.6774,600
Dec 29, 202014.0014.2813.9014.0613.71135,000
Dec 28, 202014.3114.4213.9513.9613.61114,300
Dec 24, 202014.1514.3014.0114.3013.9433,400
Dec 23, 202014.2214.3314.0214.0913.7376,100
Dec 22, 202014.1714.2013.9014.0513.70100,400
Dec 21, 202014.0014.4113.9814.1513.79126,900
Dec 18, 202014.0414.4113.8714.4114.05495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...