Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets EXMKT - Delayed Quote USD

Hoegh LNG Partners LP (HMLPF)

Compare
16.75
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202516.7516.7516.5016.7516.751,100
Feb 20, 202516.5016.5016.2716.2716.271,800
Feb 19, 202516.3016.8516.2516.8116.811,300
Feb 18, 202516.7016.7016.2516.7016.703,200
Feb 14, 202516.8016.8016.5316.7016.702,300
Feb 13, 202517.0017.0016.5217.0017.00900
Feb 12, 202517.1017.1017.0017.0017.001,800
Feb 11, 202516.9417.1016.9417.0017.002,400
Feb 10, 202516.8417.0016.0717.0017.001,100
Feb 7, 202516.6017.5016.5017.0017.0029,000
Feb 6, 202516.1016.5016.1016.5016.503,700
Feb 5, 202516.5016.5016.0716.0816.081,700
Feb 4, 202516.4716.4716.4716.4716.471,800
Feb 3, 202516.0016.4916.0016.4916.498,500
Jan 31, 202516.0516.0516.0016.0016.005,100
Jan 30, 202516.0016.0016.0016.0016.00300
Jan 29, 202516.4016.5816.0216.5816.582,700
Jan 28, 202515.7516.4515.7516.4516.452,500
Jan 27, 202516.0016.0016.0016.0016.002,100
Jan 24, 202516.5916.5916.0016.0016.004,500
Jan 23, 202516.0016.2515.5515.7415.7475,500
Jan 22, 202516.5216.5216.0016.0016.001,000
Jan 21, 202516.0016.5916.0016.4516.451,400
Jan 17, 202516.3016.5216.0016.5216.52800
Jan 16, 202516.0016.5916.0016.5916.59700
Jan 15, 202515.5516.0015.5516.0016.001,800
Jan 14, 202515.5515.5515.5515.5515.55-
Jan 13, 202515.5515.5515.5515.5515.55600
Jan 10, 202516.0016.0015.5516.0016.003,700
Jan 8, 202516.0016.0016.0016.0016.00300
Jan 7, 202516.7016.7016.0016.0016.00400
Jan 6, 202515.7515.7515.6515.6515.651,000
Jan 3, 202516.0016.0015.8015.8015.801,000
Jan 2, 202516.0016.0016.0016.0016.00-
Dec 31, 202415.7016.4015.5016.0016.005,900
Dec 30, 202415.6616.5215.4316.4016.404,300
Dec 27, 202415.9916.5415.5016.5416.544,700
Dec 26, 202415.6016.0015.6015.6015.603,600
Dec 24, 202415.8915.8915.8915.8915.89-
Dec 23, 202416.0016.2515.8915.8915.893,000
Dec 20, 202416.1016.1016.0216.0216.021,600
Dec 19, 202416.2516.2516.1416.1416.142,600
Dec 18, 202416.2516.2516.2516.2516.253,400
Dec 17, 202416.8316.8316.2516.2516.251,900
Dec 16, 202416.2516.2716.2516.2516.254,800
Dec 13, 202416.5016.5016.2516.2516.251,200
Dec 12, 202416.2616.5016.2516.5016.507,000
Dec 11, 202416.5016.5016.5016.5016.50-
Dec 10, 202416.2516.5016.2516.5016.501,100
Dec 9, 202416.6516.8316.2516.2516.2511,400
Dec 6, 202416.7716.7716.7016.7016.701,300
Dec 5, 202416.7916.7916.7916.7916.79700
Dec 4, 202416.5016.8316.2516.8316.837,400
Dec 3, 202416.8516.8516.8516.8516.855,000
Dec 2, 202416.8016.8016.8016.8016.80-
Nov 29, 202416.8016.8016.8016.8016.80400
Nov 27, 202416.0016.8016.0016.8016.804,800
Nov 26, 202416.8016.8016.0016.0016.006,500
Nov 25, 202416.7016.7216.7016.7216.72800
Nov 22, 202416.8016.8016.8016.8016.80300
Nov 21, 202416.7016.9515.9016.7916.797,600
Nov 20, 202416.5616.7916.5016.7016.704,100
Nov 19, 202415.9016.5015.9016.5016.501,400
Nov 18, 202416.6016.8015.8515.9015.908,600
Nov 15, 202416.7116.7116.6016.6016.60200
Nov 14, 202415.8516.9515.8516.9516.95900
Nov 13, 202415.8516.9515.8516.9516.9531,300
Nov 12, 202416.8816.8816.8816.8816.88-
Nov 11, 202416.8816.9916.8816.8816.881,800
Nov 8, 2024 0.55 Dividend
Nov 8, 202416.8216.9516.8216.9516.951,300
Nov 7, 202416.2717.0016.2717.0016.452,600
Nov 6, 202416.2617.0016.2617.0016.454,300
Nov 5, 202416.4017.0016.0617.0016.452,800
Nov 4, 202417.0017.0017.0017.0016.45-
Nov 1, 202416.5517.0016.5217.0016.451,800
Oct 31, 202416.0117.0016.0117.0016.453,000
Oct 30, 202416.5216.8016.5216.8016.262,100
Oct 29, 202416.7516.7516.7516.7516.21-
Oct 28, 202416.7516.7516.7516.7516.21600
Oct 25, 202415.6017.0015.6016.7316.193,100
Oct 24, 202416.0616.9016.0616.9016.36400
Oct 23, 202416.7416.9416.7416.9416.39400
Oct 22, 202416.4816.5016.4016.4015.872,600
Oct 21, 202416.5016.5016.5016.5015.976,200
Oct 18, 202416.6016.6016.6016.6016.07100
Oct 17, 202415.6016.0615.6016.0615.541,300
Oct 16, 202416.5016.5016.5016.5015.97-
Oct 15, 202415.6016.5015.6016.5015.97300
Oct 14, 202415.6015.6015.6015.6015.10-
Oct 11, 202415.6015.6015.6015.6015.10-
Oct 10, 202415.6015.6015.6015.6015.10-
Oct 9, 202415.6015.6015.6015.6015.10300
Oct 8, 202415.5217.0015.5216.0215.5011,300
Oct 7, 202416.4916.4916.4916.4915.96-
Oct 4, 202415.5216.4915.5216.4915.96200
Oct 3, 202416.5016.5015.6716.4015.87500
Oct 2, 202415.9216.5315.9216.5316.005,500
Oct 1, 202416.0316.5316.0016.5316.00800
Sep 30, 202416.0016.4616.0016.4615.93700
Sep 27, 202416.0016.0016.0016.0015.49-
Sep 26, 202415.5016.0015.5016.0015.491,000
Sep 25, 202416.0516.0516.0516.0515.531,000
Sep 24, 202415.5015.5015.5015.5015.00200
Sep 23, 202415.5015.5015.5015.5015.00500
Sep 20, 202416.0516.0515.5015.5015.004,200
Sep 19, 202416.0016.0016.0016.0015.49-
Sep 18, 202416.0216.0216.0016.0015.491,700
Sep 17, 202415.2515.8415.2515.8415.33400
Sep 16, 202415.1515.8015.1515.4214.922,300
Sep 13, 202416.8016.9015.9016.8916.356,300
Sep 12, 202416.8216.8216.8216.8216.28-
Sep 11, 202416.8216.8216.8216.8216.28100
Sep 10, 202416.7716.9416.6516.9416.392,100
Sep 9, 202416.8516.8516.8516.8516.31-
Sep 6, 202416.8516.8516.8516.8516.31-
Sep 5, 202416.6816.8516.0116.8516.316,400
Sep 4, 202416.5316.7416.5316.6716.134,000
Sep 3, 202416.8516.8516.4816.4815.95900
Aug 30, 202416.7816.7815.1616.0015.49600
Aug 29, 202415.1515.1515.1515.1514.66-
Aug 28, 202416.1016.1015.1515.1514.663,400
Aug 27, 202416.2416.2415.4215.4214.922,100
Aug 26, 202416.2516.2516.2516.2515.73-
Aug 23, 202415.1716.2515.1716.2515.731,400
Aug 22, 202416.1516.1515.1115.1114.621,100
Aug 21, 202415.1016.6015.1016.6016.079,000
Aug 20, 202416.0216.1216.0216.1215.60900
Aug 19, 202415.1016.0515.1016.0515.53500
Aug 16, 202416.0116.5016.0116.0115.49600
Aug 15, 202415.1017.0015.1017.0016.45400
Aug 14, 202417.0017.0017.0017.0016.45-
Aug 13, 202415.0617.0015.0617.0016.45300
Aug 12, 202417.0017.0017.0017.0016.45-
Aug 9, 202416.5017.0015.0017.0016.453,700
Aug 8, 2024 0.55 Dividend
Aug 8, 202417.2517.2517.2517.2516.69-
Aug 7, 202417.2517.2517.2517.2516.17-
Aug 6, 202417.1417.2517.1417.2516.1713,600
Aug 5, 202415.1617.1415.1616.5715.52600
Aug 2, 202416.5016.5016.5016.5015.461,500
Aug 1, 202416.5016.5016.5016.5015.465,100
Jul 31, 202416.5016.5016.5016.5015.461,300
Jul 30, 202416.9016.9016.9016.9015.84-
Jul 29, 202416.5016.9016.5016.9015.841,700
Jul 26, 202417.1517.2516.9016.9015.842,900
Jul 25, 202417.2517.2517.2517.2516.172,100
Jul 24, 202415.5017.2515.5015.8014.814,200
Jul 23, 202417.1017.2516.5016.5015.464,100
Jul 22, 202417.2517.2516.5016.5015.4612,400
Jul 19, 202417.1317.2517.0017.1516.072,400
Jul 18, 202415.0517.0015.0516.9915.922,100
Jul 17, 202417.2517.2516.2516.2515.233,000
Jul 16, 202417.2517.2514.3517.2516.176,600
Jul 15, 202417.3017.3617.3017.3616.275,200
Jul 12, 202416.5917.2516.5917.2516.1714,000
Jul 11, 202416.0016.4016.0016.4015.372,600
Jul 10, 202415.3917.1615.3916.0014.999,600
Jul 9, 202415.0015.5015.0015.3914.421,900
Jul 8, 202415.4415.5014.3515.4014.433,700
Jul 5, 202415.5015.5015.4415.4814.511,400
Jul 3, 202415.6415.6415.6415.6414.66-
Jul 2, 202415.3015.7515.0015.6414.662,200
Jul 1, 202414.3015.7214.3015.5014.534,200
Jun 28, 202414.3014.3014.3014.3013.401,700
Jun 27, 202415.3917.3014.3014.3013.406,800
Jun 26, 202414.3014.3014.3014.3013.40-
Jun 25, 202414.3014.3014.3014.3013.40300
Jun 24, 202414.9314.9314.4014.4013.49800
Jun 21, 202414.5814.5814.3014.3013.404,300
Jun 20, 202414.3014.9514.3014.3013.407,800
Jun 18, 202414.5114.5114.2514.2513.352,500
Jun 17, 202414.5015.0014.1214.2513.354,700
Jun 14, 202414.7514.7514.5014.5013.599,000
Jun 13, 202414.8815.0014.0014.0713.1923,200
Jun 12, 202414.5614.5614.5614.5613.64200
Jun 11, 202414.5614.5614.5614.5613.64300
Jun 10, 202414.8015.5014.8014.8613.932,100
Jun 7, 202415.5015.5014.5115.4014.431,000
Jun 6, 202414.5015.0014.5015.0014.062,200
Jun 5, 202414.5014.5014.5014.5013.59200
Jun 4, 202415.0515.7514.8015.7514.769,200
Jun 3, 202415.4615.4815.4615.4814.51700
May 31, 202415.5015.5015.4815.4814.51700
May 30, 202415.1015.4815.1015.4814.511,800
May 29, 202415.0515.0515.0515.0514.101,600
May 28, 202414.9915.0514.9915.0514.106,700
May 24, 202414.6214.6214.0114.4913.587,100
May 23, 202414.6014.6114.6014.6113.691,700
May 22, 202414.6014.6014.6014.6013.681,300
May 21, 202414.4914.5514.4914.5513.641,100
May 20, 202414.8815.0014.0114.4913.583,000
May 17, 202414.0014.9014.0014.6913.772,200
May 16, 202414.0014.0014.0014.0013.122,000
May 15, 202413.9013.9513.8813.9013.033,000
May 14, 202413.8314.0013.8013.8012.935,000
May 13, 202413.8313.8313.8313.8312.96400
May 10, 202413.8313.8313.8313.8312.96800
May 9, 202414.2014.2013.8313.8312.964,800
May 8, 202414.2014.2014.2014.2013.311,000
May 7, 2024 0.55 Dividend
May 7, 202413.8014.2013.8014.2013.311,500
May 6, 202414.6014.6014.5014.5013.081,800
May 3, 202414.5014.6014.0014.0012.625,800
May 2, 202414.5014.5014.0014.0012.621,200
May 1, 202414.0014.1214.0014.0012.622,400
Apr 30, 202414.0014.0014.0014.0012.62100
Apr 29, 202414.0014.0014.0014.0012.62300
Apr 26, 202414.0114.0114.0014.0012.625,100
Apr 25, 202414.2014.2014.1514.1512.762,500
Apr 24, 202414.0014.0014.0014.0012.62-
Apr 23, 202414.2714.2713.9714.0012.6210,500
Apr 22, 202414.0514.0514.0514.0512.672,500
Apr 19, 202414.0314.0314.0314.0312.651,000
Apr 18, 202414.5014.7514.0014.1912.801,700
Apr 17, 202414.4914.4914.4914.4913.07-
Apr 16, 202413.6214.4913.1514.4913.071,600
Apr 15, 202414.0014.5013.5014.5013.083,200
Apr 12, 202414.0014.0014.0014.0012.62-
Apr 11, 202414.0014.0014.0014.0012.62-
Apr 10, 202414.0014.0014.0014.0012.62200
Apr 9, 202414.0014.0014.0014.0012.624,500
Apr 8, 202414.3014.3014.3014.3012.90800
Apr 5, 202413.9014.5013.0014.0012.625,100
Apr 4, 202413.9013.9013.8013.9012.533,100
Apr 3, 202413.9013.9013.9013.9012.53-
Apr 2, 202414.0014.0013.6713.9012.531,000
Apr 1, 202414.2514.2514.0014.0012.6212,900
Mar 28, 202413.0014.5013.0014.5013.08200
Mar 27, 202414.6014.6014.6014.6013.17-
Mar 26, 202414.6014.6014.6014.6013.17-
Mar 25, 202414.6014.6014.6014.6013.17-
Mar 22, 202414.6014.6014.6014.6013.17-
Mar 21, 202414.6014.6014.6014.6013.171,900
Mar 20, 202414.5014.5014.2614.4012.991,500
Mar 19, 202414.5014.5013.6814.5013.083,800
Mar 18, 202413.5114.5013.5114.5013.08400
Mar 15, 202413.3014.5013.3014.5013.081,500
Mar 14, 202414.5014.5014.5014.5013.08-
Mar 13, 202414.5014.5014.5014.5013.085,600
Mar 12, 202415.0015.0014.4014.4012.991,400
Mar 11, 202414.5515.0014.5014.5013.0812,000
Mar 8, 202415.4915.5015.4915.4913.972,500
Mar 7, 202414.8215.5014.8215.5013.98400
Mar 6, 202415.0015.5015.0015.5013.981,100
Mar 5, 202415.6315.6314.7515.0013.537,200
Mar 4, 202414.9515.5014.0215.5013.982,100
Mar 1, 202415.0015.0014.9514.9513.48400
Feb 29, 202415.1015.4513.9515.2513.755,400
Feb 28, 202415.1515.1515.0015.0013.531,900
Feb 27, 202415.0015.1515.0015.1513.661,400
Feb 26, 202415.2915.2915.0115.0113.541,600
Feb 23, 202414.5015.3014.5015.3013.804,900
Feb 22, 202415.3015.3015.3015.3013.80700

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.