Hoegh LNG Partners LP (HMLPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:11PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.00 | 14.12 | 14.00 | 14.00 | 14.00 | 2,400 |
| 30 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 29 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| 26 Apr 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 5,100 |
| 25 Apr 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 2,500 |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 Apr 2024 | 14.27 | 14.27 | 13.97 | 14.00 | 14.00 | 10,500 |
| 22 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2,500 |
| 19 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1,000 |
| 18 Apr 2024 | 14.50 | 14.75 | 14.00 | 14.19 | 14.19 | 1,700 |
| 17 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 16 Apr 2024 | 13.62 | 14.49 | 13.15 | 14.49 | 14.49 | 1,600 |
| 15 Apr 2024 | 14.00 | 14.50 | 13.50 | 14.50 | 14.50 | 3,200 |
| 12 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,500 |
| 08 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
| 05 Apr 2024 | 13.90 | 14.50 | 13.00 | 14.00 | 14.00 | 5,100 |
| 04 Apr 2024 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 3,100 |
| 03 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 Apr 2024 | 14.00 | 14.00 | 13.67 | 13.90 | 13.90 | 1,000 |
| 01 Apr 2024 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | 12,900 |
| 28 Mar 2024 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 200 |
| 27 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 25 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 22 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1,900 |
| 20 Mar 2024 | 14.50 | 14.50 | 14.26 | 14.40 | 14.40 | 1,500 |
| 19 Mar 2024 | 14.50 | 14.50 | 13.68 | 14.50 | 14.50 | 3,800 |
| 18 Mar 2024 | 13.51 | 14.50 | 13.51 | 14.50 | 14.50 | 400 |
| 15 Mar 2024 | 13.30 | 14.50 | 13.30 | 14.50 | 14.50 | 1,500 |
| 14 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5,600 |
| 12 Mar 2024 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | 1,400 |
| 11 Mar 2024 | 14.55 | 15.00 | 14.50 | 14.50 | 14.50 | 12,000 |
| 08 Mar 2024 | 15.49 | 15.50 | 15.49 | 15.49 | 15.49 | 2,500 |
| 07 Mar 2024 | 14.82 | 15.50 | 14.82 | 15.50 | 15.50 | 400 |
| 06 Mar 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1,100 |
| 05 Mar 2024 | 15.63 | 15.63 | 14.75 | 15.00 | 15.00 | 7,200 |
| 04 Mar 2024 | 14.95 | 15.50 | 14.02 | 15.50 | 15.50 | 2,100 |
| 01 Mar 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 400 |
| 29 Feb 2024 | 15.10 | 15.45 | 13.95 | 15.25 | 15.25 | 5,400 |
| 28 Feb 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 1,900 |
| 27 Feb 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 1,400 |
| 26 Feb 2024 | 15.29 | 15.29 | 15.01 | 15.01 | 15.01 | 1,600 |
| 23 Feb 2024 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 4,900 |
| 22 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 700 |
| 21 Feb 2024 | 15.00 | 15.30 | 14.01 | 15.00 | 15.00 | 6,800 |
| 20 Feb 2024 | 15.00 | 15.00 | 13.72 | 15.00 | 15.00 | 7,500 |
| 16 Feb 2024 | 14.00 | 15.50 | 14.00 | 15.30 | 15.30 | 23,800 |
| 15 Feb 2024 | 15.75 | 15.75 | 14.50 | 14.50 | 14.50 | 800 |
| 14 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 200 |
| 13 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 12 Feb 2024 | 14.43 | 14.85 | 14.43 | 14.50 | 14.50 | 6,200 |
| 09 Feb 2024 | 14.02 | 14.02 | 13.95 | 14.00 | 14.00 | 6,200 |
| 08 Feb 2024 | 13.78 | 14.50 | 13.78 | 14.00 | 14.00 | 8,500 |
| 07 Feb 2024 | 14.01 | 14.20 | 13.95 | 14.02 | 14.02 | 9,500 |
| 07 Feb 2024 | 0.547 Dividend | |||||
| 06 Feb 2024 | 13.55 | 14.50 | 13.55 | 14.25 | 13.70 | 13,400 |
| 05 Feb 2024 | 14.02 | 14.50 | 14.00 | 14.16 | 13.62 | 5,700 |
| 02 Feb 2024 | 14.50 | 14.95 | 13.52 | 14.40 | 13.85 | 5,900 |
| 01 Feb 2024 | 14.50 | 14.50 | 14.25 | 14.25 | 13.70 | 700 |
| 31 Jan 2024 | 14.02 | 14.95 | 14.00 | 14.00 | 13.46 | 4,100 |
| 30 Jan 2024 | 14.85 | 15.00 | 14.00 | 14.00 | 13.46 | 38,600 |
| 29 Jan 2024 | 13.26 | 14.00 | 13.20 | 14.00 | 13.46 | 2,500 |
| 26 Jan 2024 | 12.75 | 14.00 | 12.65 | 14.00 | 13.46 | 1,700 |
| 25 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.46 | - |
| 24 Jan 2024 | 13.70 | 14.00 | 12.65 | 14.00 | 13.46 | 2,600 |
| 23 Jan 2024 | 13.45 | 14.00 | 13.16 | 13.33 | 12.82 | 5,300 |
| 22 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.75 | - |
| 19 Jan 2024 | 14.00 | 14.00 | 12.65 | 13.26 | 12.75 | 4,600 |
| 18 Jan 2024 | 13.50 | 14.00 | 13.40 | 14.00 | 13.46 | 600 |
| 17 Jan 2024 | 13.99 | 14.00 | 12.65 | 14.00 | 13.46 | 1,200 |
| 16 Jan 2024 | 12.81 | 14.00 | 12.65 | 14.00 | 13.46 | 600 |
| 12 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.24 | 500 |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.79 | 1,300 |
| 10 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.98 | 200 |
| 09 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.34 | - |
| 08 Jan 2024 | 14.00 | 14.00 | 12.65 | 13.87 | 13.34 | 3,800 |
| 05 Jan 2024 | 13.50 | 14.00 | 12.80 | 14.00 | 13.46 | 1,300 |
| 04 Jan 2024 | 12.66 | 13.51 | 12.66 | 13.50 | 12.98 | 4,600 |
| 03 Jan 2024 | 14.00 | 14.00 | 12.60 | 12.65 | 12.16 | 7,000 |
| 02 Jan 2024 | 14.00 | 14.00 | 12.60 | 14.00 | 13.46 | 1,000 |
| 29 Dec 2023 | 12.50 | 12.66 | 12.50 | 12.66 | 12.17 | 3,400 |
| 28 Dec 2023 | 13.49 | 14.00 | 12.60 | 14.00 | 13.46 | 1,900 |
| 27 Dec 2023 | 13.50 | 13.50 | 12.60 | 13.50 | 12.98 | 2,100 |
| 26 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.98 | 400 |
| 22 Dec 2023 | 12.65 | 13.50 | 12.65 | 13.50 | 12.98 | 5,400 |
| 21 Dec 2023 | 12.60 | 13.25 | 12.60 | 12.60 | 12.12 | 1,000 |
| 20 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.12 | 1,000 |
| 19 Dec 2023 | 13.50 | 14.00 | 13.25 | 14.00 | 13.46 | 1,800 |
| 18 Dec 2023 | 13.50 | 14.00 | 12.60 | 14.00 | 13.46 | 4,400 |
| 15 Dec 2023 | 13.30 | 14.00 | 13.05 | 13.94 | 13.40 | 7,400 |
| 14 Dec 2023 | 12.75 | 14.00 | 12.75 | 14.00 | 13.46 | 2,100 |
| 13 Dec 2023 | 12.60 | 14.00 | 12.60 | 13.94 | 13.40 | 700 |
| 12 Dec 2023 | 12.60 | 14.00 | 12.60 | 14.00 | 13.46 | 1,100 |
| 11 Dec 2023 | 12.60 | 14.00 | 12.60 | 13.25 | 12.74 | 3,100 |
| 08 Dec 2023 | 13.15 | 13.25 | 13.00 | 13.25 | 12.74 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.