New Zealand markets closed

Höegh LNG Partners LP (HMLP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.17+0.01 (+0.11%)
At close: 04:00PM EDT
9.16 -0.01 (-0.11%)
After hours: 05:04PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.159.189.159.179.1780,800
11 Aug 20229.159.179.159.169.1623,400
10 Aug 20229.189.189.159.169.1636,700
09 Aug 20229.149.189.149.159.1544,100
08 Aug 20229.129.159.129.139.1328,000
05 Aug 20229.139.159.139.159.1522,600
04 Aug 20229.139.159.129.149.1431,000
03 Aug 20229.129.159.129.159.1565,400
02 Aug 20229.149.149.129.129.1244,600
01 Aug 20229.209.209.159.169.1664,700
29 Jul 20229.199.199.169.169.1631,300
28 Jul 20229.189.189.149.189.1864,000
27 Jul 20229.159.189.129.179.1769,300
26 Jul 20229.119.149.119.149.1466,800
25 Jul 20229.129.149.119.149.1450,300
22 Jul 20229.149.149.119.129.1255,000
21 Jul 20229.129.139.109.139.1335,500
20 Jul 20229.129.139.109.119.1155,800
19 Jul 20229.099.119.099.119.11107,200
18 Jul 20229.109.109.089.099.0956,900
15 Jul 20229.079.109.069.109.10201,800
14 Jul 20229.059.079.059.079.0790,400
13 Jul 20229.059.079.059.079.0784,400
12 Jul 20229.069.069.059.069.0633,900
11 Jul 20228.989.078.989.069.06145,400
08 Jul 20229.009.018.989.009.00111,200
07 Jul 20228.989.008.989.009.0084,300
06 Jul 20228.988.998.978.978.9790,000
05 Jul 20229.009.008.958.988.98403,400
01 Jul 20229.009.018.989.009.00123,800
30 Jun 20228.989.018.988.998.99133,900
29 Jun 20228.989.028.979.009.00103,400
28 Jun 20228.989.028.968.968.96144,800
27 Jun 20228.979.028.978.988.98141,900
24 Jun 20228.969.008.958.978.97223,700
23 Jun 20228.978.998.958.958.95250,800
22 Jun 20228.958.998.948.988.98243,600
21 Jun 20228.938.998.938.978.97146,900
17 Jun 20228.958.958.918.958.95367,200
16 Jun 20228.989.008.948.978.97321,300
15 Jun 20228.989.038.979.029.02285,600
14 Jun 20229.009.038.948.968.96451,300
13 Jun 20229.039.048.958.998.99527,700
10 Jun 20229.069.089.039.079.07686,500
09 Jun 20229.059.099.059.069.06538,300
08 Jun 20229.069.089.049.079.07390,000
07 Jun 20229.059.089.059.069.06287,800
06 Jun 20229.069.089.049.059.05448,500
03 Jun 20229.069.099.059.069.06467,100
02 Jun 20229.089.099.059.089.08430,800
01 Jun 20229.059.109.039.109.10589,400
31 May 20229.009.109.009.089.08792,000
27 May 20229.009.059.009.039.031,473,300
26 May 20228.999.018.999.019.011,185,500
25 May 20229.039.088.938.998.994,182,800
24 May 20226.766.916.606.856.85131,600
23 May 20226.807.136.736.866.86157,400
20 May 20226.286.986.236.736.73250,500
19 May 20226.056.326.026.186.18127,300
18 May 20226.316.366.056.196.19144,300
17 May 20226.306.356.146.216.2175,000
16 May 20226.196.486.196.346.3478,300
13 May 20226.066.285.646.186.18173,500
12 May 20226.246.385.976.066.06120,500
11 May 20226.106.426.006.306.3075,400
10 May 20225.996.305.766.156.15261,400
09 May 20226.766.766.126.146.14220,400
06 May 20227.107.136.866.956.9599,000
05 May 20227.077.246.756.966.96318,000
04 May 20226.656.906.356.796.79139,200
03 May 20226.456.746.436.656.6589,300
02 May 20226.346.586.256.496.4981,100
29 Apr 20226.826.826.386.426.4259,300
29 Apr 20220.01 Dividend
28 Apr 20226.666.906.636.786.77161,500
27 Apr 20226.506.696.486.596.5891,900
26 Apr 20226.366.626.286.476.46145,800
25 Apr 20226.656.656.176.346.33199,700
22 Apr 20226.786.876.616.656.64118,700
21 Apr 20227.047.386.816.876.86239,200
20 Apr 20226.907.106.786.986.97153,900
19 Apr 20226.927.036.866.916.90102,100
18 Apr 20227.057.196.906.926.91131,500
14 Apr 20226.917.476.917.097.08299,200
13 Apr 20226.867.206.816.976.96177,700
12 Apr 20226.896.986.596.736.72211,100
11 Apr 20227.047.176.906.926.91167,100
08 Apr 20226.827.186.717.047.03280,300
07 Apr 20226.907.076.656.836.8298,900
06 Apr 20226.897.336.806.936.92256,700
05 Apr 20226.727.106.716.976.96179,100
04 Apr 20227.267.386.506.686.67454,100
01 Apr 20227.457.507.127.287.27221,200
31 Mar 20227.607.626.707.387.37829,700
30 Mar 20227.838.177.527.897.88843,400
29 Mar 20226.907.546.627.367.351,058,100
28 Mar 20226.676.996.316.636.62934,700
25 Mar 20225.846.905.736.236.222,009,700
24 Mar 20224.995.644.915.485.47639,400
23 Mar 20224.814.904.774.854.84146,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...