Skip to main content
Höegh LNG Partners LP (HMLPF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.69
+0.29 (1.42%)
At close: Mar 5, 2026

Höegh LNG Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.3020.6920.3020.6920.691.42%559
Mar 3, 202620.5020.5020.4020.4020.40-0.49%836
Mar 2, 202620.5020.5020.5020.5020.50-0.24%1,350
Feb 27, 202620.0020.5520.0020.5520.55-0.53%500
Feb 26, 202619.5020.6619.5020.6620.66-1.15%224
Feb 25, 202620.4020.9017.5520.9020.90-1,656
Feb 24, 202620.4020.9020.4020.9020.900.05%300
Feb 23, 202620.5420.8920.0020.8920.89-4,847
Feb 20, 202620.4020.9020.4020.8920.891.46%843
Feb 19, 202620.2020.5920.0020.5920.591.68%9,553
Feb 18, 202620.1820.5019.6520.2520.25-1.22%3,964
Feb 17, 202619.9120.5019.2720.5020.502.50%11,981
Feb 13, 202619.5020.0019.5020.0020.000.81%1,210
Feb 11, 202618.7519.8418.5519.8419.840.51%4,000
Feb 10, 202619.7419.7419.7419.7419.74-1.30%255
Feb 9, 202620.0020.0020.0020.0020.000.05%276
Feb 6, 202619.9019.9918.8119.9919.44-0.05%1,528
Feb 5, 202620.0020.0019.7820.0019.45-1.09%2,243
Feb 4, 202620.0020.2220.0020.2219.671.40%1,100
Feb 3, 202620.4520.4518.2519.9419.39-0.05%3,299
Feb 2, 202618.2519.9518.2519.9519.400.25%2,651
Jan 30, 202619.9019.9019.9019.9019.36-0.25%1,071
Jan 29, 202619.8819.9518.9419.9519.403.64%2,633
Jan 28, 202619.2519.2519.2519.2518.72-2.28%520
Jan 27, 202619.7519.8819.3719.7019.16-0.76%1,698
Jan 26, 202619.5019.8818.2219.8519.310.76%745
Jan 23, 202619.7519.7519.5219.7019.16-0.25%1,810
Jan 22, 202619.7519.7519.7519.7519.21-0.25%163
Jan 21, 202619.9519.9519.2019.8019.26-0.35%752
Jan 16, 202618.2219.8718.2219.8719.33-0.05%1,480
Jan 15, 202619.8319.8819.8319.8819.34-0.35%5,051
Jan 14, 202619.0019.9519.0019.9519.401.79%867
Jan 13, 202619.5019.6019.0219.6019.06-1.75%1,813
Jan 12, 202619.9519.9519.9519.9519.405.00%200
Jan 9, 202619.0019.0019.0019.0018.48-671
Jan 8, 202619.5019.5018.9019.0018.48-1.55%5,175
Jan 6, 202619.5019.5919.3019.3018.770.21%1,000
Jan 2, 202619.6019.6019.2619.2618.73-2.48%1,010
Dec 31, 202519.2619.7519.0019.7519.21-0.95%11,899
Dec 30, 202519.5019.9419.2619.9419.393.58%2,278
Dec 29, 202517.5519.2517.5519.2518.72-2.18%416
Dec 26, 202519.2619.6819.2619.6819.14-5.84%487
Dec 23, 202519.2620.9019.2620.9020.335.03%1,147
Dec 22, 202519.2619.9019.2519.9019.360.14%2,504
Dec 19, 202519.2619.8717.7519.8719.339.07%2,027
Dec 17, 202518.2218.2218.2218.2217.722.94%110
Dec 16, 202517.7017.7017.7017.7017.22-8.29%1,500
Dec 15, 202519.3019.3019.3019.3018.770.21%125
Dec 12, 202519.2619.2619.2619.2618.73-4.89%1,400
Dec 11, 202518.8320.2518.8320.2519.70-2.64%1,380
Dec 10, 202519.4420.8018.7620.8020.23-0.48%3,712
Dec 9, 202519.3120.9019.2620.9020.338.52%1,554
Dec 8, 202519.2619.2619.2619.2618.73-5.59%1,047
Dec 5, 202519.2620.4019.2620.4019.845.92%581
Dec 4, 202519.2619.2619.2619.2618.73-3.22%2,290
Dec 2, 202519.9020.0017.8919.9019.36-2,938
Dec 1, 202517.5019.9017.5019.9019.36-0.50%3,867
Nov 28, 202520.0020.0020.0020.0019.45-178
Nov 26, 202519.4620.3919.4020.0019.452.83%4,410
Nov 25, 202519.4519.4519.4519.4518.921.04%350
Nov 21, 202519.1919.2519.0019.2518.720.31%4,649
Nov 20, 202519.2619.2619.1919.1918.67-0.31%2,325
Nov 18, 202519.2519.2519.2519.2518.72-0.10%1,020
Nov 14, 202519.2719.2719.2719.2718.740.05%219
Nov 10, 202519.2519.2619.2519.2618.73-2.48%4,165
Nov 7, 202519.6019.7519.6019.7518.681.02%1,300
Nov 6, 202519.2519.5519.2519.5518.49-4.63%1,052
Nov 5, 202520.5020.5020.4920.5019.39-923
Nov 4, 202519.4020.5019.4020.5019.39-825
Oct 31, 202520.5020.5020.5020.5019.392.50%435
Oct 30, 202520.5020.5020.0020.0018.91-7.41%465
Oct 29, 202521.6021.6021.6021.6020.4310.71%720
Oct 28, 202519.5119.5119.5119.5118.45-145
Oct 27, 202519.2519.5119.2519.5118.45-4.83%2,495
Oct 24, 202520.5020.5020.5020.5019.392.50%400
Oct 23, 202520.0020.0020.0020.0018.914.66%200
Oct 22, 202519.1119.1119.1119.1118.07-2.00%281
Oct 21, 202519.2719.5019.2719.5018.44-2.45%602
Oct 20, 202519.9919.9919.9919.9918.90-818
Oct 17, 202519.9919.9919.9919.9918.90-110
Oct 16, 202519.0619.9919.0619.9918.90-2,101
Oct 15, 202520.0021.0019.0519.9918.904.88%2,220
Oct 14, 202519.0619.3619.0619.0618.030.05%1,766
Oct 13, 202519.0519.0519.0519.0518.02-301
Oct 10, 202519.0419.3019.0419.0518.02-0.16%2,103
Oct 9, 202519.0519.2519.0519.0818.04-2.90%1,140
Oct 8, 202519.0119.6519.0119.6518.58-1.28%445
Oct 6, 202519.0019.9119.0019.9118.823.40%650
Oct 3, 202519.0019.2519.0019.2518.20-0.29%1,830
Oct 2, 202519.0019.3419.0019.3118.26-0.43%800
Oct 1, 202519.0519.3918.8619.3918.340.21%7,730
Sep 30, 202519.1119.3518.8419.3518.300.31%9,873
Sep 29, 202519.2919.2919.2919.2918.241.47%2,320
Sep 26, 202519.0119.0119.0119.0117.98-380
Sep 25, 202519.0119.0119.0119.0117.980.05%1,577
Sep 24, 202518.7519.0018.7519.0017.97-4,208
Sep 23, 202519.1519.1518.6219.0017.97-0.78%6,771
Sep 22, 202519.6919.7519.0019.1518.11-20,442
Sep 19, 202518.9919.7518.9019.1518.111.86%43,844
Sep 18, 202519.0019.0518.8018.8017.78-1.05%19,862