Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
21.06
+0.31 (1.49%)
At close: May 29, 2026
Höegh LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.70 | 21.06 | 20.50 | 21.06 | 21.06 | 1.49% | 1,180 |
| May 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% | 130 |
| May 27, 2026 | 20.65 | 20.78 | 20.65 | 20.78 | 20.78 | 0.63% | 1,911 |
| May 26, 2026 | 20.68 | 20.70 | 20.64 | 20.65 | 20.65 | 1.23% | 2,080 |
| May 22, 2026 | 20.50 | 20.64 | 20.39 | 20.40 | 20.40 | -0.39% | 2,263 |
| May 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.10% | 135 |
| May 20, 2026 | 20.49 | 21.00 | 20.39 | 20.50 | 20.50 | -2.66% | 2,685 |
| May 19, 2026 | 20.00 | 21.06 | 19.55 | 21.06 | 21.06 | 1.74% | 3,050 |
| May 18, 2026 | 21.05 | 21.05 | 19.90 | 20.70 | 20.70 | 0.98% | 4,600 |
| May 15, 2026 | 19.55 | 21.00 | 19.55 | 20.50 | 20.50 | -2.38% | 3,030 |
| May 14, 2026 | 20.45 | 21.00 | 20.44 | 21.00 | 21.00 | 1.25% | 1,625 |
| May 13, 2026 | 20.50 | 20.74 | 20.50 | 20.74 | 20.74 | -1.19% | 320 |
| May 11, 2026 | 20.99 | 20.99 | 20.50 | 20.99 | 20.99 | 3.25% | 2,300 |
| May 8, 2026 | 19.50 | 20.33 | 19.20 | 20.33 | 20.33 | -0.36% | 15,464 |
| May 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.40 | 0.72% | 200 |
| May 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.26 | -0.53% | 1,000 |
| May 5, 2026 | 20.90 | 21.00 | 20.90 | 20.91 | 20.36 | 0.05% | 2,226 |
| May 4, 2026 | 20.72 | 20.90 | 20.09 | 20.90 | 20.35 | 0.48% | 5,962 |
| May 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.26 | - | 105 |
| Apr 30, 2026 | 19.61 | 20.80 | 19.61 | 20.80 | 20.26 | 1.46% | 5,200 |
| Apr 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - | 1,709 |
| Apr 28, 2026 | 19.55 | 20.50 | 19.55 | 20.50 | 19.96 | -1.35% | 1,295 |
| Apr 27, 2026 | 20.80 | 20.80 | 20.59 | 20.78 | 20.24 | - | 2,000 |
| Apr 24, 2026 | 19.70 | 20.78 | 19.53 | 20.78 | 20.24 | 4.90% | 2,300 |
| Apr 21, 2026 | 20.05 | 20.05 | 19.81 | 19.81 | 19.29 | -3.79% | 1,775 |
| Apr 20, 2026 | 20.59 | 20.59 | 19.84 | 20.59 | 20.05 | 0.44% | 2,925 |
| Apr 16, 2026 | 20.71 | 20.71 | 20.13 | 20.50 | 19.96 | -0.97% | 390 |
| Apr 15, 2026 | 20.15 | 20.70 | 20.10 | 20.70 | 20.16 | - | 782 |
| Apr 14, 2026 | 20.69 | 20.70 | 19.53 | 20.70 | 20.16 | 0.36% | 439 |
| Apr 13, 2026 | 20.75 | 20.75 | 19.50 | 20.63 | 20.09 | -1.17% | 1,164 |
| Apr 10, 2026 | 20.37 | 20.87 | 19.50 | 20.87 | 20.33 | - | 765 |
| Apr 9, 2026 | 20.25 | 20.87 | 20.25 | 20.87 | 20.33 | - | 392 |
| Apr 6, 2026 | 19.50 | 20.87 | 19.50 | 20.87 | 20.33 | 0.34% | 326 |
| Apr 2, 2026 | 20.25 | 20.80 | 19.50 | 20.80 | 20.26 | -0.34% | 1,652 |
| Mar 31, 2026 | 20.01 | 20.87 | 19.87 | 20.87 | 20.33 | -2.70% | 3,389 |
| Mar 30, 2026 | 20.00 | 21.45 | 19.98 | 21.45 | 20.89 | - | 1,702 |
| Mar 26, 2026 | 19.51 | 21.45 | 19.51 | 21.45 | 20.89 | 2.63% | 357 |
| Mar 24, 2026 | 19.25 | 20.90 | 19.25 | 20.90 | 20.35 | 4.50% | 4,526 |
| Mar 23, 2026 | 19.25 | 21.12 | 19.25 | 20.00 | 19.48 | -4.31% | 6,828 |
| Mar 20, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.35 | 0.97% | 4,228 |
| Mar 19, 2026 | 20.79 | 20.85 | 20.60 | 20.70 | 20.16 | -0.43% | 3,275 |
| Mar 18, 2026 | 20.22 | 20.94 | 20.22 | 20.79 | 20.25 | 2.82% | 1,231 |
| Mar 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.69 | -1.32% | 1,385 |
| Mar 13, 2026 | 20.65 | 20.65 | 19.85 | 20.49 | 19.96 | -0.77% | 1,595 |
| Mar 10, 2026 | 20.90 | 20.90 | 20.65 | 20.65 | 20.11 | -1.15% | 1,553 |
| Mar 9, 2026 | 20.32 | 20.89 | 20.20 | 20.89 | 20.34 | -0.05% | 1,403 |
| Mar 6, 2026 | 20.00 | 20.90 | 19.50 | 20.90 | 20.35 | 1.01% | 747 |
| Mar 5, 2026 | 20.30 | 20.69 | 20.30 | 20.69 | 20.15 | 1.42% | 559 |
| Mar 3, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 19.87 | -0.49% | 836 |
| Mar 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | -0.24% | 1,350 |