Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.47
+0.07 (0.34%)
At close: Oct 1, 2026
Höegh LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% | 750 |
| Sep 30, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | - | 1,290 |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 125 |
| Sep 24, 2026 | 20.20 | 20.40 | 20.01 | 20.40 | 20.40 | 0.94% | 3,900 |
| Sep 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.17% | 220 |
| Sep 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.19% | 150 |
| Sep 18, 2026 | 20.10 | 20.21 | 20.10 | 20.21 | 20.21 | 0.55% | 296 |
| Sep 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | 150 |
| Sep 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.09% | 321 |
| Sep 15, 2026 | 20.50 | 20.50 | 20.27 | 20.27 | 20.27 | -1.84% | 2,066 |
| Sep 11, 2026 | 20.05 | 20.65 | 20.05 | 20.65 | 20.65 | -0.05% | 735 |
| Sep 10, 2026 | 20.61 | 20.66 | 20.61 | 20.66 | 20.66 | -0.39% | 850 |
| Sep 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.24% | 420 |
| Sep 8, 2026 | 20.48 | 21.00 | 20.05 | 21.00 | 21.00 | 1.20% | 3,233 |
| Sep 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 200 |
| Sep 3, 2026 | 20.56 | 20.75 | 20.00 | 20.75 | 20.75 | - | 4,530 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 1,298 |
| Sep 1, 2026 | 20.75 | 20.75 | 20.55 | 20.75 | 20.75 | - | 1,801 |
| Aug 31, 2026 | 20.75 | 20.75 | 19.90 | 20.75 | 20.75 | 1.22% | 3,353 |
| Aug 28, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 0.24% | 476 |
| Aug 27, 2026 | 20.01 | 20.45 | 19.75 | 20.45 | 20.45 | -1.45% | 3,405 |
| Aug 26, 2026 | 20.09 | 20.75 | 20.09 | 20.75 | 20.75 | 1.52% | 540 |
| Aug 25, 2026 | 20.25 | 20.44 | 20.01 | 20.44 | 20.44 | -0.54% | 1,879 |
| Aug 24, 2026 | 19.90 | 20.55 | 19.90 | 20.55 | 20.55 | 0.24% | 425 |
| Aug 21, 2026 | 20.05 | 20.75 | 20.00 | 20.50 | 20.50 | -1.20% | 2,240 |
| Aug 20, 2026 | 19.91 | 20.75 | 19.60 | 20.75 | 20.75 | 4.27% | 2,685 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.91% | 100 |
| Aug 13, 2026 | 20.70 | 21.00 | 19.60 | 20.71 | 20.71 | -0.72% | 2,000 |
| Aug 12, 2026 | 19.60 | 20.86 | 19.60 | 20.86 | 20.86 | -0.62% | 5,509 |
| Aug 11, 2026 | 19.90 | 20.99 | 19.60 | 20.99 | 20.99 | 6.71% | 3,036 |
| Aug 10, 2026 | 20.03 | 20.03 | 19.60 | 19.67 | 19.67 | -1.17% | 2,000 |
| Aug 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.90 | 1.74% | 137 |
| Aug 4, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 19.56 | -2.38% | 900 |
| Aug 3, 2026 | 20.16 | 20.59 | 20.10 | 20.59 | 20.04 | 2.13% | 4,359 |
| Jul 31, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.62 | - | 898 |
| Jul 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.62 | - | 300 |
| Jul 29, 2026 | 19.60 | 20.25 | 19.60 | 20.16 | 19.62 | -0.44% | 1,501 |
| Jul 27, 2026 | 19.60 | 22.00 | 19.60 | 20.25 | 19.71 | -1.65% | 1,425 |
| Jul 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.04 | -1.10% | 482 |
| Jul 22, 2026 | 19.60 | 20.82 | 19.60 | 20.82 | 20.26 | -0.86% | 289 |
| Jul 17, 2026 | 20.34 | 21.00 | 20.29 | 21.00 | 20.44 | 2.69% | 1,046 |
| Jul 15, 2026 | 20.00 | 20.45 | 20.00 | 20.45 | 19.90 | 2.25% | 1,000 |
| Jul 10, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 19.47 | -1.67% | 1,050 |
| Jul 9, 2026 | 19.60 | 20.34 | 19.60 | 20.34 | 19.80 | -1.21% | 931 |
| Jul 8, 2026 | 20.72 | 20.83 | 20.55 | 20.59 | 20.04 | -8.49% | 1,346 |
| Jul 6, 2026 | 20.48 | 22.50 | 19.60 | 22.50 | 21.90 | 8.59% | 5,100 |
| Jul 2, 2026 | 20.01 | 20.72 | 20.01 | 20.72 | 20.17 | -1.61% | 785 |
| Jun 30, 2026 | 20.55 | 21.06 | 20.00 | 21.06 | 20.50 | 7.45% | 619 |
| Jun 29, 2026 | 20.74 | 20.75 | 19.60 | 19.60 | 19.08 | -6.89% | 842 |
| Jun 26, 2026 | 19.67 | 21.05 | 19.67 | 21.05 | 20.49 | 1.49% | 275 |