Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hoegh Lng Partners LP (NY: HMLP )

5.140 USD +0.030 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 5.140 5.140 106,093 +0.03(+0.59%)
Oct 25, 2021 5.170 5.300 5.110 5.110 215,123 -0.06(-1.16%)
Oct 22, 2021 5.050 5.190 5.050 5.170 215,888 +0.08(+1.57%)
Oct 21, 2021 5.330 5.330 5.070 5.090 221,504 -0.24(-4.50%)
Oct 20, 2021 5.370 5.390 5.200 5.330 135,719 -0.02(-0.37%)
Oct 19, 2021 5.390 5.497 5.320 5.350 151,060 -0.04(-0.74%)
Oct 18, 2021 5.450 5.605 5.380 5.390 352,116 -0.04(-0.74%)
Oct 15, 2021 5.440 5.509 5.360 5.430 211,593 +0.07(+1.31%)
Oct 14, 2021 5.250 5.370 5.250 5.360 210,476 +0.11(+2.10%)
Oct 13, 2021 5.250 5.250 5.100 5.250 181,774 +0.08(+1.55%)
Oct 12, 2021 5.200 5.240 5.100 5.170 301,794 -0.03(-0.58%)
Oct 11, 2021 4.950 5.240 4.950 5.200 228,155 +0.20(+4.00%)
Oct 08, 2021 4.900 5.075 4.880 5.000 195,319 +0.10(+2.04%)
Oct 07, 2021 5.020 5.020 4.870 4.900 116,415 -0.04(-0.81%)
Oct 06, 2021 4.780 4.960 4.720 4.940 191,884 +0.05(+1.02%)
Oct 05, 2021 4.890 5.070 4.880 4.890 266,056 +0.07(+1.45%)
Oct 04, 2021 5.010 5.050 4.680 4.820 282,091 -0.18(-3.60%)
Oct 01, 2021 4.920 5.070 4.920 5.000 229,091 +0.09(+1.83%)
Sep 30, 2021 5.290 5.290 4.850 4.910 459,828 -0.33(-6.30%)
Sep 29, 2021 5.270 5.580 5.190 5.240 572,736 +0.10(+1.95%)
Sep 28, 2021 5.190 5.470 5.070 5.140 571,502 -0.05(-0.96%)
Sep 27, 2021 5.130 5.540 5.130 5.190 607,811 +0.17(+3.39%)
Sep 24, 2021 4.640 5.150 4.610 5.020 731,484 +0.38(+8.19%)
Sep 23, 2021 4.550 4.660 4.550 4.640 117,147 +0.09(+1.98%)
Sep 22, 2021 4.320 4.610 4.320 4.550 222,016 +0.22(+5.08%)
Sep 21, 2021 4.360 4.400 4.220 4.330 149,048 +0.05(+1.17%)
Sep 20, 2021 4.430 4.430 4.190 4.280 463,436 -0.27(-5.93%)
Sep 17, 2021 4.540 4.605 4.460 4.550 686,470 -0.04(-0.87%)
Sep 16, 2021 4.590 4.610 4.450 4.590 341,706 +0.02(+0.44%)
Sep 15, 2021 4.540 4.640 4.520 4.570 252,599 +0.01(+0.22%)
Sep 14, 2021 4.560 4.570 4.360 4.560 445,002 +0.05(+1.11%)
Sep 13, 2021 4.600 4.750 4.480 4.510 598,825 -0.13(-2.80%)
Sep 10, 2021 4.730 4.730 4.590 4.640 153,621 -0.07(-1.49%)
Sep 09, 2021 4.500 4.750 4.500 4.710 299,221 +0.26(+5.84%)
Sep 08, 2021 4.760 4.800 4.410 4.450 355,922 -0.35(-7.29%)
Sep 07, 2021 4.910 5.060 4.760 4.800 625,044 -0.15(-3.03%)
Sep 03, 2021 4.650 4.970 4.620 4.950 593,054 +0.35(+7.61%)
Sep 02, 2021 4.390 4.610 4.330 4.600 467,275 +0.26(+5.99%)
Sep 01, 2021 4.360 4.459 4.250 4.340 535,223 +0.02(+0.46%)
Aug 31, 2021 4.360 4.421 4.320 4.320 534,273 -0.09(-2.04%)
Aug 30, 2021 4.300 4.490 4.170 4.410 763,414 +0.09(+2.08%)
Aug 27, 2021 4.340 4.390 4.260 4.320 523,745 +0.01(+0.23%)
Aug 26, 2021 4.370 4.420 4.190 4.310 1,215,713 -0.40(-8.49%)
Aug 25, 2021 4.760 4.810 4.640 4.710 613,248 +0.02(+0.43%)
Aug 24, 2021 4.470 4.740 4.470 4.690 456,201 +0.20(+4.45%)
Aug 23, 2021 4.440 4.520 4.430 4.490 260,107 +0.03(+0.67%)
Aug 20, 2021 4.410 4.480 4.334 4.460 278,592 +0.04(+0.90%)
Aug 19, 2021 4.570 4.620 4.349 4.420 550,824 -0.13(-2.86%)
Aug 18, 2021 4.520 4.660 4.491 4.550 341,988 +0.01(+0.22%)
Aug 17, 2021 4.380 4.590 4.320 4.540 663,402 +0.08(+1.79%)
Aug 16, 2021 4.650 4.710 4.430 4.460 626,752 -0.23(-4.90%)
Aug 13, 2021 4.940 4.960 4.680 4.690 578,630 -0.21(-4.29%)
Aug 12, 2021 5.030 5.030 4.876 4.900 469,684 -0.17(-3.35%)
Aug 11, 2021 4.970 5.210 4.920 5.070 617,893 +0.09(+1.81%)
Aug 10, 2021 5.010 5.065 4.890 4.980 670,097 -0.07(-1.39%)
Aug 09, 2021 4.990 5.060 4.850 5.050 544,456 +0.05(+1.00%)
Aug 06, 2021 5.200 5.232 4.990 5.000 492,668 -0.14(-2.72%)
Aug 05, 2021 4.910 5.220 4.910 5.140 767,516 +0.27(+5.54%)
Aug 04, 2021 5.120 5.300 4.860 4.870 1,355,927 -0.35(-6.70%)
Aug 03, 2021 5.420 5.440 5.120 5.220 1,714,223 -0.28(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.