Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.75
+0.85 (4.27%)
At close: Aug 20, 2026
Höegh LNG Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 20.00 | 20.74 | 20.00 | 20.74 | 20.19 | 0.92% | 820 |
| Jun 22, 2026 | 19.60 | 20.77 | 19.60 | 20.55 | 20.00 | 0.49% | 425 |
| Jun 18, 2026 | 20.55 | 20.55 | 20.45 | 20.45 | 19.90 | -2.90% | 1,915 |
| Jun 16, 2026 | 20.50 | 21.06 | 20.00 | 21.06 | 20.50 | 0.91% | 973 |
| Jun 15, 2026 | 20.75 | 20.87 | 19.60 | 20.87 | 20.31 | 0.58% | 2,520 |
| Jun 12, 2026 | 20.75 | 20.91 | 20.75 | 20.75 | 20.20 | - | 6,725 |
| Jun 11, 2026 | 20.68 | 20.75 | 20.68 | 20.75 | 20.20 | 0.14% | 1,707 |
| Jun 10, 2026 | 19.85 | 20.72 | 19.85 | 20.72 | 20.17 | -0.05% | 328 |
| Jun 8, 2026 | 19.85 | 20.73 | 19.85 | 20.73 | 20.18 | -1.57% | 1,915 |
| Jun 5, 2026 | 20.00 | 21.06 | 19.85 | 21.06 | 20.50 | 1.64% | 1,325 |
| Jun 4, 2026 | 20.66 | 20.72 | 20.00 | 20.72 | 20.17 | 0.34% | 2,613 |
| Jun 3, 2026 | 20.45 | 20.65 | 20.35 | 20.65 | 20.10 | 0.78% | 776 |
| Jun 2, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 19.94 | -2.71% | 2,580 |
| Jun 1, 2026 | 20.50 | 21.06 | 19.55 | 21.06 | 20.50 | - | 3,917 |
| May 29, 2026 | 20.70 | 21.06 | 20.50 | 21.06 | 20.50 | 1.49% | 1,180 |
| May 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.20 | -0.14% | 130 |
| May 27, 2026 | 20.65 | 20.78 | 20.65 | 20.78 | 20.22 | 0.63% | 1,911 |
| May 26, 2026 | 20.68 | 20.70 | 20.64 | 20.65 | 20.10 | 1.23% | 2,080 |
| May 22, 2026 | 20.50 | 20.64 | 20.39 | 20.40 | 19.85 | -0.39% | 2,263 |
| May 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 19.93 | -0.10% | 135 |
| May 20, 2026 | 20.49 | 21.00 | 20.39 | 20.50 | 19.95 | -2.66% | 2,685 |
| May 19, 2026 | 20.00 | 21.06 | 19.55 | 21.06 | 20.50 | 1.74% | 3,050 |
| May 18, 2026 | 21.05 | 21.05 | 19.90 | 20.70 | 20.15 | 0.98% | 4,600 |
| May 15, 2026 | 19.55 | 21.00 | 19.55 | 20.50 | 19.95 | -2.38% | 3,030 |
| May 14, 2026 | 20.45 | 21.00 | 20.44 | 21.00 | 20.44 | 1.25% | 1,625 |