Hoegh LNG Partners LP (HMLP) Historical Stock Data
9.24 ↑0.00 (0.00%)
As of September 23, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HMLP is up 0.08% a day on average. There have been 25 days where Hoegh LNG Partners LP closed green and 5 days where HMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 9.23 | 9.24 | ↑$0.01 (0.11%) | 9.23 | 9.25 | 629.46K |
| 2022-09-22 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.23 | 9.24 | 50.78K |
| 2022-09-21 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.23 | 9.25 | 68.91K |
| 2022-09-20 | 9.24 | 9.23 | ↓$0.01 (-0.11%) | 9.23 | 9.25 | 477.87K |
| 2022-09-19 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.22 | 9.25 | 121.66K |
| 2022-09-16 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.23 | 65.39K |
| 2022-09-15 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.23 | 9.24 | 84.38K |
| 2022-09-14 | 9.23 | 9.23 | ↑$0.00 (0.00%) | 9.23 | 9.24 | 73.97K |
| 2022-09-13 | 9.24 | 9.22 | ↓$0.02 (-0.22%) | 9.22 | 9.24 | 111.79K |
| 2022-09-12 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.23 | 83.77K |
| 2022-09-09 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.24 | 79.80K |
| 2022-09-08 | 9.23 | 9.22 | ↓$0.01 (-0.11%) | 9.22 | 9.24 | 54.51K |
| 2022-09-07 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.19 | 9.23 | 62.96K |
| 2022-09-02 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.20 | 9.23 | 100.38K |
| 2022-09-01 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.23 | 41.29K |
| 2022-08-31 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.20 | 9.24 | 82.70K |
| 2022-08-30 | 9.24 | 9.22 | ↓$0.02 (-0.22%) | 9.22 | 9.24 | 31.21K |
| 2022-08-29 | 9.21 | 9.24 | ↑$0.03 (0.33%) | 9.21 | 9.24 | 97.36K |
| 2022-08-26 | 9.17 | 9.24 | ↑$0.07 (0.76%) | 9.17 | 9.24 | 55.68K |
| 2022-08-25 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.22 | 9.24 | 78.98K |
| 2022-08-24 | 9.22 | 9.23 | ↑$0.01 (0.11%) | 9.20 | 9.24 | 102.51K |
| 2022-08-23 | 9.19 | 9.22 | ↑$0.03 (0.33%) | 9.18 | 9.22 | 95.19K |
| 2022-08-22 | 9.19 | 9.18 | ↓$0.01 (-0.11%) | 9.17 | 9.19 | 16.80K |
| 2022-08-19 | 9.18 | 9.19 | ↑$0.01 (0.11%) | 9.15 | 9.19 | 99.37K |
| 2022-08-18 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.15 | 9.18 | 27.73K |
| 2022-08-17 | 9.16 | 9.17 | ↑$0.01 (0.11%) | 9.15 | 9.17 | 26.51K |
| 2022-08-16 | 9.13 | 9.15 | ↑$0.02 (0.22%) | 9.13 | 9.16 | 87.99K |
| 2022-08-15 | 9.17 | 9.18 | ↑$0.01 (0.11%) | 9.17 | 9.39 | 43.66K |
| 2022-08-12 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.15 | 9.18 | 80.79K |
| 2022-08-11 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.15 | 9.17 | 23.43K |
Create an account or log in to view more rows.
$HMLP holdddd it tight yall
$HMLP Buy the dip
$HMLP shorters eat my shit
$HMLP Of course
$HMLP wtf is going on?
$HMLP I’ll be buying more if this dips!
$HMLP BUY BUY BUY BUY
$HMLP Tendie tickets on discount today!!!
$HMLP looks good
$HMLP Tendie tickets on discount today!!!