New York - London - Athens - Oslo

Hoegh LNG Partners LP (NYSE:HMLP)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 17.77 17.95 17.64 17.66 72,052
10/23/2018 17.83 17.98 17.60 17.80 95,329
10/22/2018 17.84 18.02 17.80 17.88 76,758
10/19/2018 17.76 18.08 17.70 17.97 136,856
10/18/2018 17.61 17.82 17.61 17.66 70,820
10/17/2018 17.86 18.00 17.70 17.75 78,818
10/16/2018 17.84 18.06 17.76 17.85 107,150
10/15/2018 17.62 17.89 17.62 17.78 87,167
10/12/2018 17.52 17.75 17.28 17.66 182,181
10/11/2018 17.62 17.73 17.45 17.59 177,578
10/10/2018 18.10 18.17 17.56 17.64 178,911
10/09/2018 17.95 18.10 17.85 18.07 89,841
10/08/2018 18.20 18.25 17.95 17.97 80,008
10/05/2018 18.14 18.29 17.96 18.25 56,837
10/04/2018 18.15 18.23 17.95 18.15 108,982
10/03/2018 18.10 18.38 18.00 18.13 93,582
10/02/2018 18.53 18.53 18.00 18.09 129,286
10/01/2018 18.42 18.52 18.26 18.33 74,964
09/28/2018 18.05 18.45 18.00 18.35 84,277
09/27/2018 18.15 18.30 18.10 18.20 84,019
09/26/2018 18.25 18.60 18.10 18.10 84,664
09/25/2018 18.30 18.60 18.30 18.40 107,490
09/24/2018 18.55 18.60 18.25 18.25 201,838
09/21/2018 18.25 18.55 18.00 18.50 334,175
09/20/2018 18.75 18.75 18.10 18.15 229,784
09/19/2018 18.55 18.80 18.30 18.75 106,327
09/18/2018 18.55 18.60 18.40 18.60 132,176
09/17/2018 18.50 18.60 18.30 18.35 103,989
09/14/2018 18.45 18.60 18.30 18.45 51,816
09/13/2018 18.55 18.60 18.30 18.50 94,251
09/12/2018 18.55 18.70 18.45 18.55 72,748
09/11/2018 18.45 18.60 18.30 18.45 73,366
09/10/2018 18.45 18.75 18.40 18.45 92,052
09/07/2018 18.50 18.65 18.40 18.45 82,392
09/06/2018 18.55 18.70 18.45 18.50 116,890
09/05/2018 19.00 19.00 18.60 18.60 109,990
09/04/2018 19.00 19.10 18.65 18.80 118,626
08/31/2018 18.90 19.15 18.70 18.95 196,881
08/30/2018 19.00 19.00 18.75 18.90 98,439
08/29/2018 19.10 19.10 18.90 19.05 141,319
08/28/2018 19.00 19.15 18.80 19.00 232,654
08/27/2018 18.50 19.00 18.30 18.85 458,848
08/24/2018 18.30 18.30 18.10 18.20 130,073
08/23/2018 18.50 18.50 18.00 18.25 187,518
08/22/2018 18.05 18.35 17.95 18.30 111,218
08/21/2018 17.95 18.20 17.85 18.00 124,354
08/20/2018 17.95 17.98 17.78 17.90 111,700
08/17/2018 17.90 17.91 17.75 17.85 86,239
08/16/2018 17.75 18.10 17.73 17.95 128,938
08/15/2018 17.60 17.85 17.53 17.65 105,879