New Zealand markets open in 56 minutes

Höegh LNG Partners LP (HMLP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3242+0.0542 (+1.27%)
As of 02:49PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20224.25004.34474.22194.32424.324267,958
24 Jan 20224.23004.30004.07004.27004.2700285,000
21 Jan 20224.32004.33504.23004.26004.2600195,200
20 Jan 20224.36004.40504.31004.35004.3500140,800
19 Jan 20224.41004.44004.33004.36004.360081,600
18 Jan 20224.48004.48004.39004.40004.400085,300
14 Jan 20224.35004.48004.35004.48004.4800108,100
13 Jan 20224.44004.44004.38004.39004.390091,000
12 Jan 20224.45004.50004.38004.38004.380068,800
11 Jan 20224.40004.49004.37004.48004.480067,800
10 Jan 20224.43004.47004.33004.36004.3600111,400
07 Jan 20224.42004.50004.40004.45004.4500112,300
06 Jan 20224.46004.59004.38204.42004.420078,200
05 Jan 20224.64504.67004.38004.44004.4400156,300
04 Jan 20224.55004.68004.53504.64004.6400162,800
03 Jan 20224.32004.54004.32004.51004.5100176,000
31 Dec 20214.28004.34004.24504.32004.3200166,400
30 Dec 20214.24004.35004.23504.27004.2700259,900
29 Dec 20214.35004.38504.24004.26004.2600254,600
28 Dec 20214.33004.37004.28004.31004.3100162,200
27 Dec 20214.34004.49004.31004.34004.3400203,900
23 Dec 20214.34004.40004.26004.27004.2700140,000
22 Dec 20214.36004.45004.30004.37004.3700177,200
21 Dec 20214.26004.44004.26004.40004.4000266,200
20 Dec 20214.30004.34004.22704.26004.2600330,500
17 Dec 20214.38004.38004.31004.38004.380096,300
16 Dec 20214.39004.45004.33304.39004.390087,300
15 Dec 20214.36004.39004.27004.38004.3800174,700
14 Dec 20214.38004.44004.33004.39004.3900288,900
13 Dec 20214.44004.48804.38004.40004.4000295,200
10 Dec 20214.48004.48004.39804.48004.4800207,900
09 Dec 20214.37004.49004.37004.42004.4200358,800
08 Dec 20214.27004.52004.26004.46004.4600327,500
07 Dec 20214.30004.35504.24004.30004.3000342,800
06 Dec 20214.14004.36004.08004.28004.2800703,400
03 Dec 20214.02004.06503.77003.93003.9300480,100
02 Dec 20213.97004.09003.95004.02004.0200235,300
01 Dec 20214.16004.18003.96003.97003.9700416,700
30 Nov 20214.40004.42004.09004.15004.1500397,900
29 Nov 20214.41004.54904.41004.42004.4200148,000
26 Nov 20214.47004.49004.40004.44004.440095,300
24 Nov 20214.40004.61004.40004.57004.5700141,600
23 Nov 20214.42004.58004.42004.44004.4400152,000
22 Nov 20214.54004.63004.40004.40004.4000365,500
19 Nov 20214.84004.85904.61004.65004.6500178,000
18 Nov 20214.70004.99004.69004.84004.8400428,800
17 Nov 20214.49004.58004.42004.52004.5200193,800
16 Nov 20214.60004.60004.46004.50004.5000232,300
15 Nov 20214.70004.70004.57004.60004.6000103,000
12 Nov 20214.68004.70004.60004.66004.6600126,500
11 Nov 20214.63004.71004.62404.63004.6300143,900
10 Nov 20214.72004.76104.60004.61004.6100127,600
09 Nov 20214.88004.88004.63004.71004.7100103,600
08 Nov 20214.56004.86004.56004.83004.8300216,300
05 Nov 20214.69004.74004.56004.59004.5900180,100
04 Nov 20214.71004.78004.62004.69004.6900167,100
03 Nov 20214.78004.80804.68004.69004.6900168,400
02 Nov 20214.90004.95004.73004.78004.7800216,200
01 Nov 20214.88005.06004.87004.95004.9500118,700
29 Oct 20214.90004.93804.82004.84004.8400156,600
28 Oct 20215.00005.02004.84504.90004.9000193,800
28 Oct 20210.01 Dividend
27 Oct 20215.12005.12004.97005.00004.9900195,400
26 Oct 20215.14005.18005.06005.14005.1297106,100
25 Oct 20215.17005.30005.11005.11005.0998215,100
22 Oct 20215.05005.19005.05005.17005.1597215,900
21 Oct 20215.33005.33005.07005.09005.0798221,500
20 Oct 20215.37005.39005.20005.33005.3193135,700
19 Oct 20215.39005.49705.32005.35005.3393151,100
18 Oct 20215.45005.60505.38005.39005.3792352,200
15 Oct 20215.44005.50905.36005.43005.4191211,100
14 Oct 20215.25005.37005.25005.36005.3493210,500
13 Oct 20215.25005.25005.10005.25005.2395181,800
12 Oct 20215.20005.24005.10005.17005.1597301,800
11 Oct 20214.95005.24004.95005.20005.1896228,100
08 Oct 20214.90005.07504.88005.00004.9900195,100
07 Oct 20215.02005.02004.87004.90004.8902116,400
06 Oct 20214.78004.96004.72004.94004.9301191,900
05 Oct 20214.89005.07004.88004.89004.8802266,100
04 Oct 20215.01005.05004.68004.82004.8104282,100
01 Oct 20214.92005.07004.92005.00004.9900229,100
30 Sep 20215.29005.29004.85004.91004.9002459,800
29 Sep 20215.27005.58005.19005.24005.2295572,700
28 Sep 20215.19005.47005.07005.14005.1297571,500
27 Sep 20215.13005.54005.13005.19005.1796608,000
24 Sep 20214.64005.15004.61005.02005.0100731,300
23 Sep 20214.55004.66004.55004.64004.6307117,100
22 Sep 20214.32004.61004.32004.55004.5409222,000
21 Sep 20214.36004.40004.22004.33004.3213149,000
20 Sep 20214.43004.43004.19004.28004.2714462,600
17 Sep 20214.54004.60504.46004.55004.5409685,900
16 Sep 20214.59004.61004.45004.59004.5808341,700
15 Sep 20214.54004.64004.52004.57004.5609252,400
14 Sep 20214.56004.57004.36004.56004.5509445,000
13 Sep 20214.60004.75004.48004.51004.5010598,800
10 Sep 20214.73004.73004.59004.64004.6307153,600
09 Sep 20214.50004.75004.50004.71004.7006299,200
08 Sep 20214.76004.80004.41004.45004.4411358,300
07 Sep 20214.91005.06004.76004.80004.7904619,500
03 Sep 20214.65004.97004.62004.95004.9401592,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...