Hoegh Lng Partners LP (NY: HMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	11.93	12.25	11.90	12.19	38,267	+0.25(+2.13%)
Jun 29, 2017	11.87	12.01	11.84	11.93	26,333	+0.10(+0.81%)
Jun 28, 2017	11.87	12.16	11.74	11.84	80,113	-0.06(-0.53%)
Jun 27, 2017	12.00	12.12	11.87	11.90	15,069	-0.10(-0.80%)
Jun 26, 2017	11.77	12.12	11.77	12.00	75,654	+0.25(+2.17%)
Jun 23, 2017	11.81	12.02	11.74	11.74	55,956	-0.10(-0.81%)
Jun 22, 2017	11.81	11.90	11.77	11.84	36,805	+0.00(+0.00%)
Jun 21, 2017	12.00	12.00	11.77	11.84	57,634	-0.13(-1.06%)
Jun 20, 2017	12.03	12.09	11.72	11.97	68,514	-0.06(-0.53%)
Jun 19, 2017	12.20	12.20	12.03	12.03	20,306	-0.13(-1.05%)
Jun 16, 2017	11.77	12.25	11.74	12.16	84,988	+0.45(+3.80%)
Jun 15, 2017	11.81	11.84	11.70	11.71	94,401	-0.13(-1.08%)
Jun 14, 2017	11.93	11.93	11.81	11.84	89,630	-0.10(-0.80%)
Jun 13, 2017	12.06	12.06	11.81	11.93	221,706	+0.03(+0.27%)
Jun 12, 2017	11.97	12.12	11.81	11.90	153,514	-0.13(-1.06%)
Jun 09, 2017	11.77	12.09	11.77	12.03	48,538	+0.25(+2.16%)
Jun 08, 2017	11.90	12.00	11.71	11.77	83,427	-0.12(-0.98%)
Jun 07, 2017	12.03	12.09	11.79	11.89	42,495	-0.17(-1.41%)
Jun 06, 2017	12.12	12.14	11.65	12.06	108,017	-0.13(-1.04%)
Jun 05, 2017	12.19	12.25	12.00	12.19	76,363	+0.00(+0.00%)
Jun 02, 2017	12.19	12.22	12.09	12.19	31,250	-0.03(-0.26%)
Jun 01, 2017	12.16	12.32	12.00	12.22	45,088	+0.06(+0.52%)
May 31, 2017	12.19	12.28	12.09	12.16	47,767	-0.03(-0.26%)
May 30, 2017	12.22	12.35	12.16	12.19	65,554	-0.06(-0.52%)
May 26, 2017	12.22	12.32	12.22	12.25	29,249	+0.00(+0.00%)
May 25, 2017	12.22	12.32	12.16	12.25	88,206	+0.00(+0.00%)
May 24, 2017	12.70	12.70	12.16	12.25	55,648	-0.06(-0.52%)
May 23, 2017	12.28	12.46	12.25	12.32	88,351	+0.03(+0.26%)
May 22, 2017	12.25	12.38	12.12	12.28	47,580	+0.13(+1.05%)
May 19, 2017	12.09	12.38	12.09	12.16	45,753	+0.06(+0.53%)
May 18, 2017	12.36	12.36	12.03	12.09	71,401	-0.03(-0.26%)
May 17, 2017	12.28	12.30	12.00	12.12	119,803	-0.19(-1.55%)
May 16, 2017	12.63	12.63	12.16	12.32	41,063	-0.32(-2.52%)
May 15, 2017	12.25	12.63	12.09	12.63	72,048	+0.38(+3.12%)
May 12, 2017	12.35	12.35	12.25	12.25	30,660	-0.10(-0.77%)
May 11, 2017	12.47	12.60	12.35	12.35	65,339	-0.13(-1.02%)
May 10, 2017	12.35	12.49	12.35	12.47	160,030	+0.13(+1.03%)
May 09, 2017	12.60	12.60	12.22	12.35	71,501	-0.25(-2.02%)
May 08, 2017	12.57	12.67	12.57	12.60	56,209	+0.10(+0.76%)
May 05, 2017	12.57	12.65	12.41	12.51	27,799	-0.13(-1.01%)
May 04, 2017	12.70	12.70	12.47	12.63	44,547	-0.03(-0.25%)
May 03, 2017	12.70	12.73	12.60	12.67	75,685	-0.03(-0.25%)
May 02, 2017	12.98	12.98	12.70	12.70	80,661	-0.14(-1.09%)
May 01, 2017	12.68	12.87	12.68	12.84	205,180	+0.22(+1.73%)
Apr 28, 2017	12.59	12.66	12.49	12.62	125,526	+0.09(+0.75%)
Apr 27, 2017	12.53	12.68	12.45	12.53	201,712	+0.06(+0.50%)
Apr 26, 2017	12.53	12.59	12.46	12.46	82,107	+0.00(+0.00%)
Apr 25, 2017	12.43	12.62	12.43	12.46	117,095	+0.00(+0.00%)
Apr 24, 2017	12.43	12.56	12.43	12.46	103,998	+0.06(+0.50%)
Apr 21, 2017	12.43	12.62	12.40	12.40	133,200	-0.03(-0.25%)
Apr 20, 2017	12.46	12.46	12.37	12.43	32,395	+0.00(+0.00%)
Apr 19, 2017	12.35	12.46	12.34	12.43	25,915	+0.00(+0.00%)
Apr 18, 2017	12.18	12.46	12.18	12.43	22,680	+0.22(+1.79%)
Apr 17, 2017	12.40	12.40	12.21	12.21	39,454	-0.19(-1.51%)
Apr 13, 2017	12.37	12.46	12.31	12.40	53,683	+0.00(+0.00%)
Apr 12, 2017	12.31	12.43	12.21	12.40	51,398	+0.06(+0.50%)
Apr 11, 2017	12.34	12.46	12.28	12.34	58,766	+0.00(+0.00%)
Apr 10, 2017	12.37	12.49	12.25	12.34	60,161	-0.03(-0.25%)
Apr 07, 2017	12.28	12.59	12.18	12.37	77,479	+0.12(+1.02%)
Apr 06, 2017	12.36	12.37	12.09	12.25	28,712	+0.03(+0.26%)
Apr 05, 2017	12.28	12.37	12.15	12.21	49,393	+0.00(+0.00%)
Apr 04, 2017	12.34	12.46	12.21	12.21	50,019	-0.12(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.