Hoegh LNG Partners LP Common Units representing Limited Partner Interestsのデータ

Hoegh LNG Partners LP Common Units representing Limited Partner Interestsの基本情報

名前 Hoegh LNG Partners LP Common Units representing Limited Partner Interests
ティッカー HMLP
国 Bermuda
上場年 2014.0
セクター Consumer Services

Hoegh LNG Partners LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.03 15.45 15.45 15.99 233500.0 15.99
2021-02-12 15.45 14.85 14.91 15.4 167500.0 15.4
2021-02-11 14.97 14.63 14.79 14.78 77000.0 14.78
2021-02-10 14.98 14.79 14.88 14.8 56200.0 14.8
2021-02-09 15.31 14.78 14.89 14.86 100300.0 14.86
2021-02-08 15.12 14.7 15.0 14.77 72300.0 14.77
2021-02-05 14.98 14.63 14.7 14.94 62400.0 14.94
2021-02-04 15.03 14.67 14.91 14.78 76900.0 14.78
2021-02-03 15.12 14.78 14.91 14.89 65100.0 14.89
2021-02-02 15.46 14.72 14.91 15.0 91100.0 15.0
2021-02-01 14.88 14.13 14.71 14.65 131500.0 14.65
2021-01-29 15.37 14.69 15.02 14.69 61200.0 14.69
2021-01-28 15.16 14.62 15.0 15.1 128700.0 15.1
2021-01-27 15.73 15.3 15.56 15.44 132300.0 15.0
2021-01-26 15.91 15.5 15.75 15.69 129700.0 15.24
2021-01-25 15.87 15.28 15.87 15.7 144300.0 15.25
2021-01-22 15.79 15.3 15.56 15.71 83000.0 15.26
2021-01-21 16.47 15.61 16.47 15.7 206800.0 15.25
2021-01-20 16.42 16.06 16.41 16.25 137700.0 15.79
2021-01-19 16.53 16.16 16.27 16.35 157100.0 15.88
2021-01-15 16.39 16.0 16.3 16.23 78000.0 15.77
2021-01-14 16.54 16.12 16.39 16.16 107100.0 15.7
2021-01-13 16.4 15.95 16.36 16.3 73900.0 15.84
2021-01-12 16.36 15.29 15.36 16.17 179300.0 15.71
2021-01-11 15.3 15.09 15.18 15.23 94400.0 14.8
2021-01-08 15.27 14.93 15.23 15.23 83500.0 14.8
2021-01-07 15.2 14.7 14.78 15.09 80900.0 14.66
2021-01-06 15.02 14.59 14.96 14.74 87600.0 14.32
2021-01-05 14.99 14.54 14.56 14.66 81200.0 14.24
2021-01-04 14.75 14.25 14.34 14.5 169300.0 14.09
2020-12-31 14.32 14.0 14.01 14.3 85400.0 13.89
2020-12-30 14.36 14.0 14.0 14.02 74600.0 13.62
2020-12-29 14.28 13.9 14.0 14.06 135000.0 13.66
2020-12-28 14.42 13.95 14.31 13.96 114300.0 13.56
2020-12-24 14.3 14.01 14.15 14.3 33400.0 13.89
2020-12-23 14.33 14.02 14.22 14.09 76100.0 13.69
2020-12-22 14.2 13.9 14.17 14.05 100400.0 13.65
2020-12-21 14.41 13.98 14.0 14.15 126900.0 13.75
2020-12-18 14.41 13.87 14.04 14.41 495000.0 14.0
2020-12-17 14.32 14.0 14.25 14.01 107100.0 13.61
2020-12-16 14.76 14.07 14.76 14.21 87200.0 13.81
2020-12-15 14.93 14.12 14.17 14.67 204500.0 14.25
2020-12-14 15.0 13.8 14.81 13.96 221400.0 13.56
2020-12-11 15.14 14.7 14.83 14.76 75700.0 14.34
2020-12-10 15.0 14.48 14.56 14.98 96600.0 14.55
2020-12-09 14.83 14.5 14.68 14.66 96500.0 14.24
2020-12-08 14.74 14.25 14.41 14.67 76600.0 14.25
2020-12-07 14.75 14.3 14.65 14.42 63300.0 14.01
2020-12-04 14.83 14.21 14.3 14.71 167000.0 14.29
2020-12-03 14.43 14.12 14.43 14.22 78700.0 13.81
2020-12-02 14.37 13.76 13.8 14.27 117000.0 13.86
2020-12-01 14.16 13.45 13.45 13.8 120800.0 13.41
2020-11-30 14.12 13.32 14.06 13.32 160300.0 12.94
2020-11-27 14.34 13.91 14.17 14.24 109300.0 13.83
2020-11-25 14.4 14.01 14.26 14.22 101200.0 13.81
2020-11-24 14.66 14.1 14.15 14.33 111900.0 13.92
2020-11-23 14.3 13.66 13.89 14.0 178200.0 13.6
2020-11-20 13.8 13.39 13.46 13.66 171800.0 13.27
2020-11-19 13.37 12.75 12.75 13.33 266100.0 12.95
2020-11-18 13.25 12.58 12.66 12.58 131600.0 12.22
2020-11-17 12.94 12.34 12.62 12.74 93800.0 12.38
2020-11-16 12.85 12.21 12.21 12.55 164000.0 12.19
2020-11-13 12.28 12.0 12.26 12.16 109500.0 11.81
2020-11-12 12.44 11.92 12.38 12.07 79300.0 11.73
2020-11-11 12.37 12.01 12.23 12.36 69300.0 12.01
2020-11-10 12.09 11.78 11.95 12.08 74300.0 11.74
2020-11-09 12.13 11.47 12.06 11.79 105500.0 11.45
2020-11-06 11.39 11.06 11.33 11.2 63100.0 10.88
2020-11-05 11.68 10.87 10.88 11.34 119700.0 11.02
2020-11-04 11.35 10.9 11.35 10.93 115500.0 10.62
2020-11-03 11.68 11.35 11.6 11.39 65000.0 11.07
2020-11-02 11.75 11.21 11.7 11.43 130400.0 11.1
2020-10-30 11.75 11.43 11.73 11.63 65000.0 11.3
2020-10-29 11.95 11.29 11.78 11.81 177600.0 11.47
2020-10-28 12.76 12.16 12.65 12.32 240800.0 11.54
2020-10-27 13.02 12.84 12.88 12.9 126500.0 12.08
2020-10-26 13.62 12.81 13.6 12.86 364200.0 12.05
2020-10-23 13.9 13.0 13.0 13.73 384600.0 12.86
2020-10-22 12.98 12.05 12.21 12.98 370800.0 12.16
2020-10-21 12.0 11.6 11.76 12.0 224100.0 11.24
2020-10-20 11.82 11.44 11.5 11.75 73300.0 11.01
2020-10-19 11.75 11.32 11.53 11.35 110100.0 10.63
2020-10-16 11.7 11.4 11.45 11.41 52400.0 10.69
2020-10-15 11.64 11.08 11.4 11.56 78000.0 10.83
2020-10-14 11.66 11.2 11.22 11.45 57200.0 10.73
2020-10-13 11.49 11.08 11.38 11.28 86200.0 10.57
2020-10-12 11.65 11.25 11.63 11.48 60400.0 10.75
2020-10-09 11.79 11.3 11.75 11.51 52500.0 10.78
2020-10-08 11.67 11.3 11.37 11.61 112100.0 10.88
2020-10-07 11.46 11.02 11.38 11.35 96600.0 10.63
2020-10-06 11.65 11.15 11.48 11.26 75600.0 10.55
2020-10-05 11.47 11.09 11.09 11.42 70600.0 10.7
2020-10-02 11.16 10.67 10.72 11.16 78200.0 10.45
2020-10-01 10.98 10.62 10.66 10.96 87900.0 10.27
2020-09-30 10.88 10.61 10.66 10.61 77700.0 9.94
2020-09-29 10.89 10.6 10.65 10.61 76900.0 9.94
2020-09-28 10.89 10.63 10.78 10.63 78700.0 9.96
2020-09-25 10.8 10.55 10.62 10.62 125500.0 9.95
2020-09-24 10.82 10.22 10.31 10.61 107500.0 9.94
2020-09-23 10.99 10.42 10.82 10.44 126900.0 9.78
2020-09-22 11.53 10.69 11.22 10.79 191700.0 10.11
2020-09-21 11.6 11.02 11.6 11.2 118800.0 10.49
2020-09-18 11.83 11.31 11.53 11.8 402800.0 11.05
2020-09-17 11.94 11.45 11.56 11.56 133600.0 10.83
2020-09-16 11.96 11.2 11.31 11.82 133700.0 11.07
2020-09-15 11.55 11.2 11.42 11.26 118700.0 10.55
2020-09-14 11.29 10.55 10.74 11.29 128600.0 10.58
2020-09-11 10.72 10.22 10.29 10.62 117200.0 9.95
2020-09-10 10.35 10.13 10.25 10.16 78200.0 9.52
2020-09-09 10.5 10.11 10.4 10.25 73000.0 9.6
2020-09-08 10.44 10.07 10.4 10.32 152600.0 9.67
2020-09-04 10.77 10.23 10.77 10.46 112000.0 9.8
2020-09-03 10.8 10.26 10.39 10.68 171200.0 10.01
2020-09-02 10.6 10.19 10.27 10.39 116600.0 9.73
2020-09-01 10.52 10.27 10.4 10.34 76100.0 9.69
2020-08-31 10.8 10.4 10.46 10.47 118800.0 9.81
2020-08-28 10.55 10.32 10.33 10.46 184100.0 9.8
2020-08-27 10.68 10.29 10.6 10.29 96900.0 9.64
2020-08-26 10.55 10.28 10.53 10.43 127500.0 9.77
2020-08-25 10.63 10.32 10.63 10.59 118000.0 9.92
2020-08-24 10.79 10.32 10.32 10.55 95300.0 9.88
2020-08-21 11.12 10.34 10.87 10.35 185700.0 9.7
2020-08-20 11.18 10.01 10.5 10.8 320900.0 10.12
2020-08-19 10.15 9.9 9.99 9.93 101900.0 9.3
2020-08-18 10.8 9.95 10.75 10.11 260100.0 9.47
2020-08-17 11.6 11.26 11.44 11.42 161700.0 10.7
2020-08-14 11.4 10.76 10.97 11.4 139900.0 10.68
2020-08-13 10.96 10.69 10.84 10.96 103000.0 10.27
2020-08-12 11.02 10.76 10.89 10.86 69000.0 10.17
2020-08-11 11.07 10.29 10.29 10.68 187200.0 10.01
2020-08-10 10.41 10.17 10.25 10.26 157100.0 9.61
2020-08-07 10.38 10.16 10.24 10.21 82700.0 9.56
2020-08-06 10.3 10.12 10.12 10.24 56600.0 9.59
2020-08-05 10.39 10.06 10.37 10.12 119400.0 9.48
2020-08-04 10.32 9.95 9.97 10.27 67200.0 9.62
2020-08-03 10.24 10.0 10.21 10.02 115400.0 9.39
2020-07-31 10.41 9.91 10.26 10.3 143600.0 9.65
2020-07-30 10.6 10.05 10.6 10.46 192200.0 9.8
2020-07-29 11.0 10.6 10.92 10.92 149600.0 10.23
2020-07-28 11.46 11.14 11.38 11.39 206700.0 10.26
2020-07-27 11.65 11.26 11.6 11.42 146600.0 10.29
2020-07-24 11.48 11.18 11.18 11.43 107900.0 10.29
2020-07-23 11.31 10.93 11.08 11.28 97800.0 10.16
2020-07-22 11.4 10.94 11.29 11.08 115800.0 9.98
2020-07-21 11.73 11.21 11.32 11.37 113700.0 10.24
2020-07-20 11.54 11.0 11.26 11.36 187800.0 10.23
2020-07-17 11.27 10.68 11.25 11.08 156800.0 9.98
2020-07-16 10.91 10.55 10.68 10.86 146700.0 9.78
2020-07-15 10.45 9.81 9.9 10.3 189000.0 9.28
2020-07-14 9.85 9.11 9.11 9.79 129600.0 8.82
2020-07-13 9.52 9.21 9.39 9.21 98100.0 8.29
2020-07-10 9.59 9.21 9.24 9.45 103400.0 8.51
2020-07-09 9.57 9.24 9.41 9.24 92400.0 8.32
2020-07-08 9.83 9.43 9.61 9.51 99100.0 8.56
2020-07-07 9.73 9.42 9.68 9.63 100500.0 8.67
2020-07-06 9.86 9.5 9.73 9.7 108600.0 8.74
2020-07-02 9.82 9.53 9.8 9.54 125400.0 8.59
2020-07-01 9.94 9.6 9.76 9.6 74400.0 8.65
2020-06-30 9.77 9.4 9.62 9.73 103500.0 8.76
2020-06-29 9.76 9.34 9.48 9.62 164400.0 8.66
2020-06-26 9.69 9.35 9.63 9.45 119000.0 8.51
2020-06-25 9.77 9.38 9.38 9.64 123600.0 8.68
2020-06-24 9.73 9.35 9.7 9.55 119100.0 8.6
2020-06-23 9.99 9.71 9.84 9.71 131100.0 8.74
2020-06-22 10.02 9.75 9.82 9.83 181100.0 8.85
2020-06-19 10.47 9.76 10.47 9.93 413300.0 8.94
2020-06-18 10.38 9.66 9.73 10.14 137000.0 9.13
2020-06-17 10.6 9.71 10.59 9.74 200200.0 8.77
2020-06-16 10.7 10.14 10.32 10.61 129000.0 9.56
2020-06-15 10.16 9.37 9.65 9.96 196100.0 8.97
2020-06-12 10.3 9.85 10.09 9.96 129300.0 8.97
2020-06-11 10.5 9.66 10.33 9.83 229900.0 8.85
2020-06-10 11.52 10.7 11.5 10.87 223900.0 9.79
2020-06-09 11.81 11.48 11.68 11.61 171800.0 10.46
2020-06-08 11.94 11.3 11.49 11.88 215600.0 10.7
2020-06-05 11.26 10.47 10.47 11.21 249800.0 10.1
2020-06-04 10.6 10.0 10.42 10.2 203800.0 9.19
2020-06-03 10.48 10.15 10.15 10.42 230400.0 9.38
2020-06-02 10.34 9.98 10.3 10.32 209300.0 9.29
2020-06-01 10.57 9.86 10.23 10.17 201800.0 9.16
2020-05-29 10.52 10.06 10.3 10.37 195100.0 9.34
2020-05-28 10.68 9.57 9.8 10.3 407200.0 9.28
2020-05-27 10.31 9.67 10.25 10.05 489100.0 9.05
2020-05-26 10.31 9.27 10.23 9.73 436500.0 8.76
2020-05-22 10.49 9.93 10.49 10.43 98300.0 9.39
2020-05-21 10.77 10.29 10.77 10.7 108600.0 9.64
2020-05-20 11.0 10.54 10.81 11.0 143500.0 9.91
2020-05-19 10.77 10.2 10.55 10.65 105300.0 9.59
2020-05-18 10.93 10.44 10.5 10.64 242700.0 9.58
2020-05-15 10.33 9.8 10.2 10.22 290700.0 9.2
2020-05-14 10.25 9.17 9.6 9.96 186600.0 8.97
2020-05-13 10.34 9.36 10.34 9.67 245500.0 8.71
2020-05-12 10.66 10.18 10.47 10.28 188700.0 9.26
2020-05-11 11.1 10.36 11.09 10.62 141300.0 9.56
2020-05-08 11.1 10.59 10.64 11.1 146800.0 10.0
2020-05-07 10.99 10.25 10.25 10.6 163400.0 9.55
2020-05-06 11.67 10.25 11.35 10.92 301800.0 9.44
2020-05-05 11.77 11.23 11.31 11.35 231700.0 9.81
2020-05-04 11.48 10.55 10.91 11.2 227000.0 9.68
2020-05-01 11.75 10.86 11.26 11.14 256300.0 9.63
2020-04-30 13.16 11.25 13.1 11.44 595400.0 9.89
2020-04-29 14.19 11.56 12.41 13.13 3919600.0 11.35
2020-04-28 12.98 11.98 12.05 12.21 549400.0 10.55
2020-04-27 12.24 11.37 11.45 11.84 548800.0 10.23
2020-04-24 11.07 9.85 9.89 10.78 535300.0 9.32
2020-04-23 10.0 8.32 8.32 9.79 615400.0 8.46
2020-04-22 8.89 8.19 8.75 8.44 276800.0 7.29
2020-04-21 8.7 8.05 8.29 8.49 441000.0 7.34
2020-04-20 8.52 8.01 8.23 8.42 323200.0 7.28
2020-04-17 9.09 8.1 8.55 8.28 449900.0 7.16
2020-04-16 8.5 7.5 7.5 8.31 379700.0 7.18
2020-04-15 7.72 7.14 7.7 7.4 184600.0 6.4
2020-04-14 8.02 7.0 7.0 7.98 366800.0 6.9
2020-04-13 6.84 5.94 6.15 6.79 386200.0 5.87
2020-04-09 6.36 5.72 5.94 5.95 410900.0 5.14
2020-04-08 5.99 5.17 5.35 5.79 541400.0 5.0
2020-04-07 6.35 5.35 6.3 5.35 543500.0 4.62
2020-04-06 7.18 4.88 6.75 6.51 1135200.0 5.63
2020-04-03 7.01 6.49 6.85 6.71 259000.0 5.8
2020-04-02 7.55 6.56 7.42 6.7 345100.0 5.79
2020-04-01 7.45 6.94 7.19 7.3 226600.0 6.31
2020-03-31 7.37 6.44 6.74 7.33 445900.0 6.34
2020-03-30 7.29 6.19 7.0 6.74 335000.0 5.83
2020-03-27 6.94 6.42 6.87 6.78 273400.0 5.86
2020-03-26 7.32 6.36 6.41 6.88 295000.0 5.95
2020-03-25 6.77 5.85 5.99 6.43 397000.0 5.56
2020-03-24 5.97 5.16 5.16 5.84 486600.0 5.05
2020-03-23 5.25 4.68 4.94 5.1 296600.0 4.41
2020-03-20 5.68 5.09 5.46 5.22 306900.0 4.51
2020-03-19 6.29 5.29 5.64 5.32 368100.0 4.6
2020-03-18 9.44 4.67 9.26 5.64 700100.0 4.87
2020-03-17 10.58 9.17 9.44 10.12 253000.0 8.75
2020-03-16 9.89 7.7 8.01 9.19 384300.0 7.94
2020-03-13 9.22 8.55 8.9 8.75 219300.0 7.56
2020-03-12 8.39 7.26 8.0 8.22 244700.0 7.1
2020-03-11 10.07 9.09 10.02 9.19 173300.0 7.94
2020-03-10 10.78 9.19 10.1 10.22 257600.0 8.83
2020-03-09 10.72 7.18 8.06 9.98 303700.0 8.63
2020-03-06 12.1 11.63 11.78 12.06 176500.0 10.42
2020-03-05 12.23 11.94 12.01 12.03 165800.0 10.4
2020-03-04 12.69 12.01 12.62 12.2 156600.0 10.54
2020-03-03 12.93 12.2 12.86 12.33 188100.0 10.66
2020-03-02 13.07 12.13 12.5 12.94 216300.0 11.18
2020-02-28 12.52 11.54 11.69 12.5 255200.0 10.8
2020-02-27 12.38 11.45 11.87 11.87 279400.0 10.26
2020-02-26 12.19 11.5 11.55 12.02 211500.0 10.39
2020-02-25 12.27 11.47 12.22 11.52 324700.0 9.96
2020-02-24 12.5 12.15 12.49 12.23 241200.0 10.57
2020-02-21 12.72 12.57 12.62 12.61 120000.0 10.9
2020-02-20 12.82 12.54 12.75 12.63 199500.0 10.92
2020-02-19 13.21 12.71 13.03 12.73 163800.0 11.0
2020-02-18 13.27 12.7 12.76 12.95 193700.0 11.19