Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.66
-0.24 (-1.15%)
At close: Feb 26, 2026
Höegh LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.00 | 20.55 | 20.00 | 20.55 | 20.55 | -0.53% | 500 |
| Feb 26, 2026 | 19.50 | 20.66 | 19.50 | 20.66 | 20.66 | -1.15% | 224 |
| Feb 25, 2026 | 20.40 | 20.90 | 17.55 | 20.90 | 20.90 | - | 1,656 |
| Feb 24, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.05% | 300 |
| Feb 23, 2026 | 20.54 | 20.89 | 20.00 | 20.89 | 20.89 | - | 4,847 |
| Feb 20, 2026 | 20.40 | 20.90 | 20.40 | 20.89 | 20.89 | 1.46% | 843 |
| Feb 19, 2026 | 20.20 | 20.59 | 20.00 | 20.59 | 20.59 | 1.68% | 9,553 |
| Feb 18, 2026 | 20.18 | 20.50 | 19.65 | 20.25 | 20.25 | -1.22% | 3,964 |
| Feb 17, 2026 | 19.91 | 20.50 | 19.27 | 20.50 | 20.50 | 2.50% | 11,981 |
| Feb 13, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 0.81% | 1,210 |
| Feb 11, 2026 | 18.75 | 19.84 | 18.55 | 19.84 | 19.84 | 0.51% | 4,000 |
| Feb 10, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.30% | 255 |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 276 |
| Feb 6, 2026 | 19.90 | 19.99 | 18.81 | 19.99 | 19.44 | -0.05% | 1,528 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.78 | 20.00 | 19.45 | -1.09% | 2,243 |
| Feb 4, 2026 | 20.00 | 20.22 | 20.00 | 20.22 | 19.67 | 1.40% | 1,100 |
| Feb 3, 2026 | 20.45 | 20.45 | 18.25 | 19.94 | 19.39 | -0.05% | 3,299 |
| Feb 2, 2026 | 18.25 | 19.95 | 18.25 | 19.95 | 19.40 | 0.25% | 2,651 |
| Jan 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | -0.25% | 1,071 |
| Jan 29, 2026 | 19.88 | 19.95 | 18.94 | 19.95 | 19.40 | 3.64% | 2,633 |
| Jan 28, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.72 | -2.28% | 520 |
| Jan 27, 2026 | 19.75 | 19.88 | 19.37 | 19.70 | 19.16 | -0.76% | 1,698 |
| Jan 26, 2026 | 19.50 | 19.88 | 18.22 | 19.85 | 19.31 | 0.76% | 745 |
| Jan 23, 2026 | 19.75 | 19.75 | 19.52 | 19.70 | 19.16 | -0.25% | 1,810 |
| Jan 22, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.21 | -0.25% | 163 |
| Jan 21, 2026 | 19.95 | 19.95 | 19.20 | 19.80 | 19.26 | -0.35% | 752 |
| Jan 16, 2026 | 18.22 | 19.87 | 18.22 | 19.87 | 19.33 | -0.05% | 1,480 |
| Jan 15, 2026 | 19.83 | 19.88 | 19.83 | 19.88 | 19.34 | -0.35% | 5,051 |
| Jan 14, 2026 | 19.00 | 19.95 | 19.00 | 19.95 | 19.40 | 1.79% | 867 |
| Jan 13, 2026 | 19.50 | 19.60 | 19.02 | 19.60 | 19.06 | -1.75% | 1,813 |
| Jan 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.40 | 5.00% | 200 |
| Jan 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.48 | - | 671 |
| Jan 8, 2026 | 19.50 | 19.50 | 18.90 | 19.00 | 18.48 | -1.55% | 5,175 |
| Jan 6, 2026 | 19.50 | 19.59 | 19.30 | 19.30 | 18.77 | 0.21% | 1,000 |
| Jan 2, 2026 | 19.60 | 19.60 | 19.26 | 19.26 | 18.73 | -2.48% | 1,010 |
| Dec 31, 2025 | 19.26 | 19.75 | 19.00 | 19.75 | 19.21 | -0.95% | 11,899 |
| Dec 30, 2025 | 19.50 | 19.94 | 19.26 | 19.94 | 19.39 | 3.58% | 2,278 |
| Dec 29, 2025 | 17.55 | 19.25 | 17.55 | 19.25 | 18.72 | -2.18% | 416 |
| Dec 26, 2025 | 19.26 | 19.68 | 19.26 | 19.68 | 19.14 | -5.84% | 487 |
| Dec 23, 2025 | 19.26 | 20.90 | 19.26 | 20.90 | 20.33 | 5.03% | 1,147 |
| Dec 22, 2025 | 19.26 | 19.90 | 19.25 | 19.90 | 19.36 | 0.14% | 2,504 |
| Dec 19, 2025 | 19.26 | 19.87 | 17.75 | 19.87 | 19.33 | 9.07% | 2,027 |
| Dec 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 17.72 | 2.94% | 110 |
| Dec 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.22 | -8.29% | 1,500 |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.77 | 0.21% | 125 |
| Dec 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.73 | -4.89% | 1,400 |
| Dec 11, 2025 | 18.83 | 20.25 | 18.83 | 20.25 | 19.70 | -2.64% | 1,380 |
| Dec 10, 2025 | 19.44 | 20.80 | 18.76 | 20.80 | 20.23 | -0.48% | 3,712 |
| Dec 9, 2025 | 19.31 | 20.90 | 19.26 | 20.90 | 20.33 | 8.52% | 1,554 |
| Dec 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.73 | -5.59% | 1,047 |