Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.00
+0.82 (4.28%)
Nov 12, 2026, 4:00 PM EST
Höegh LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.70 | 20.00 | 19.30 | 20.00 | 20.00 | 4.28% | 6,885 |
| Nov 11, 2026 | 19.25 | 19.51 | 19.18 | 19.18 | 19.18 | -1.59% | 8,443 |
| Nov 10, 2026 | 19.95 | 19.95 | 19.49 | 19.49 | 19.49 | 1.44% | 2,096 |
| Nov 6, 2026 | 20.23 | 20.23 | 19.76 | 19.76 | 19.21 | 0.30% | 2,500 |
| Nov 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.15 | -0.76% | 1,700 |
| Nov 4, 2026 | 20.00 | 20.00 | 19.85 | 19.85 | 19.30 | -3.97% | 7,171 |
| Nov 3, 2026 | 20.27 | 20.67 | 19.70 | 20.67 | 20.10 | 3.09% | 1,512 |
| Oct 29, 2026 | 19.70 | 20.05 | 19.70 | 20.05 | 19.50 | -0.20% | 1,105 |
| Oct 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.53 | 0.50% | 300 |
| Oct 26, 2026 | 20.05 | 20.05 | 19.99 | 19.99 | 19.44 | -0.05% | 615 |
| Oct 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.45 | -0.35% | 550 |
| Oct 21, 2026 | 20.10 | 20.10 | 20.07 | 20.07 | 19.51 | -3.18% | 520 |
| Oct 20, 2026 | 20.16 | 20.73 | 20.16 | 20.73 | 20.16 | - | 819 |
| Oct 15, 2026 | 19.60 | 20.73 | 19.60 | 20.73 | 20.16 | 0.29% | 1,910 |
| Oct 14, 2026 | 20.66 | 20.67 | 20.66 | 20.67 | 20.10 | 0.10% | 559 |
| Oct 13, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.08 | - | 315 |
| Oct 12, 2026 | 19.60 | 20.65 | 19.60 | 20.65 | 20.08 | 0.05% | 1,335 |
| Oct 8, 2026 | 20.25 | 20.64 | 20.25 | 20.64 | 20.07 | -0.29% | 305 |
| Oct 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.13 | 1.97% | 575 |
| Oct 5, 2026 | 20.47 | 20.47 | 20.30 | 20.30 | 19.74 | -0.83% | 357 |
| Oct 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 19.90 | 0.34% | 750 |
| Sep 30, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 19.84 | - | 1,290 |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.84 | - | 125 |
| Sep 24, 2026 | 20.20 | 20.40 | 20.01 | 20.40 | 19.84 | 0.94% | 3,900 |
| Sep 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 19.65 | -1.17% | 220 |
| Sep 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.88 | 1.19% | 150 |
| Sep 18, 2026 | 20.10 | 20.21 | 20.10 | 20.21 | 19.65 | 0.55% | 296 |
| Sep 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.54 | 0.25% | 150 |
| Sep 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | -1.09% | 321 |
| Sep 15, 2026 | 20.50 | 20.50 | 20.27 | 20.27 | 19.71 | -1.84% | 2,066 |
| Sep 11, 2026 | 20.05 | 20.65 | 20.05 | 20.65 | 20.08 | -0.05% | 735 |
| Sep 10, 2026 | 20.61 | 20.66 | 20.61 | 20.66 | 20.09 | -0.39% | 850 |
| Sep 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.17 | -1.24% | 420 |
| Sep 8, 2026 | 20.48 | 21.00 | 20.05 | 21.00 | 20.42 | 1.20% | 3,233 |
| Sep 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.18 | - | 200 |
| Sep 3, 2026 | 20.56 | 20.75 | 20.00 | 20.75 | 20.18 | - | 4,530 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.18 | - | 1,298 |
| Sep 1, 2026 | 20.75 | 20.75 | 20.55 | 20.75 | 20.18 | - | 1,801 |
| Aug 31, 2026 | 20.75 | 20.75 | 19.90 | 20.75 | 20.18 | 1.22% | 3,353 |
| Aug 28, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 19.93 | 0.24% | 476 |
| Aug 27, 2026 | 20.01 | 20.45 | 19.75 | 20.45 | 19.88 | -1.45% | 3,405 |
| Aug 26, 2026 | 20.09 | 20.75 | 20.09 | 20.75 | 20.18 | 1.52% | 540 |
| Aug 25, 2026 | 20.25 | 20.44 | 20.01 | 20.44 | 19.87 | -0.54% | 1,879 |
| Aug 24, 2026 | 19.90 | 20.55 | 19.90 | 20.55 | 19.98 | 0.24% | 425 |
| Aug 21, 2026 | 20.05 | 20.75 | 20.00 | 20.50 | 19.93 | -1.20% | 2,240 |
| Aug 20, 2026 | 19.91 | 20.75 | 19.60 | 20.75 | 20.18 | 4.27% | 2,685 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.35 | -3.91% | 100 |
| Aug 13, 2026 | 20.70 | 21.00 | 19.60 | 20.71 | 20.14 | -0.72% | 2,000 |
| Aug 12, 2026 | 19.60 | 20.86 | 19.60 | 20.86 | 20.28 | -0.62% | 5,509 |
| Aug 11, 2026 | 19.90 | 20.99 | 19.60 | 20.99 | 20.41 | 6.71% | 3,036 |