Höegh LNG Partners LP (HMLP)
NYSE: HMLP
· Real-Time Price · USD
9.24
0.01 (0.11%)
At close: Sep 23, 2022, 10:00 PM
HMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | 9.23 | 9.25 | 9.23 | 9.24 | 9.24 | 0.11% | 629,899 |
| Sep 22, 2022 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 0.00% | 58,441 |
| Sep 21, 2022 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 0.00% | 69,609 |
| Sep 20, 2022 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | -0.11% | 477,866 |
| Sep 19, 2022 | 9.24 | 9.25 | 9.22 | 9.24 | 9.24 | 0.22% | 124,893 |
| Sep 16, 2022 | 9.22 | 9.23 | 9.22 | 9.22 | 9.22 | -0.11% | 65,389 |
| Sep 15, 2022 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 0.00% | 104,921 |
| Sep 14, 2022 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 0.11% | 73,969 |
| Sep 13, 2022 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 0.00% | 120,154 |
| Sep 12, 2022 | 9.22 | 9.23 | 9.22 | 9.22 | 9.22 | 0.00% | 83,769 |
| Sep 9, 2022 | 9.22 | 9.24 | 9.22 | 9.22 | 9.22 | 0.00% | 79,813 |
| Sep 8, 2022 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 0.00% | 55,328 |
| Sep 7, 2022 | 9.20 | 9.23 | 9.19 | 9.22 | 9.22 | 0.00% | 62,966 |
| Sep 6, 2022 | 9.20 | 9.23 | 9.20 | 9.22 | 9.22 | 0.00% | 54,315 |
| Sep 2, 2022 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | 0.00% | 105,667 |
| Sep 1, 2022 | 9.22 | 9.23 | 9.21 | 9.22 | 9.22 | 0.00% | 54,629 |
| Aug 31, 2022 | 9.20 | 9.24 | 9.20 | 9.22 | 9.22 | 0.00% | 82,704 |
| Aug 30, 2022 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -0.22% | 31,213 |
| Aug 29, 2022 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | 0.00% | 97,363 |
| Aug 26, 2022 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 0.00% | 55,682 |