Quantcast

Historical Stock Prices

HMLP 
$18.45
*  
0.25
1.37%
Get HMLP Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading HMLP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 18.25 18.5 18.1 18.45 88,536
06/21/2018 18.15 18.35 18.05 18.2 141,843
06/20/2018 18 18.25 17.9 18.05 118,254
06/19/2018 17.9 17.95 17.75 17.95 128,062
06/18/2018 17.55 18 17.5 17.9 217,564
06/15/2018 17.55 17.55 17.25 17.3 98,351
06/14/2018 17.4 17.55 17.2 17.55 96,887
06/13/2018 17.55 17.65 17.3 17.4 94,557
06/12/2018 17.8 17.8 17.4 17.65 135,236
06/11/2018 17.7 17.75 17.45 17.75 81,453
06/08/2018 17.8 17.808 17.35 17.65 94,115
06/07/2018 17.65 17.95 17.65 17.75 100,885
06/06/2018 18.15 18.15 17.6 17.65 135,067
06/05/2018 17.7 18.35 17.65 18.1 139,606
06/04/2018 17.65 17.794 17.3 17.65 138,157
06/01/2018 17.6 17.95 17.2 17.5 236,232
05/31/2018 18.45 18.45 17.25 17.3 302,867
05/30/2018 18.45 18.6 18.4 18.5 144,110
05/29/2018 18.7 18.7 18.15 18.45 130,109
05/25/2018 18.1 18.9 18.1 18.9 74,415
05/24/2018 18.55 18.75 18.1 18.4 144,095
05/23/2018 18.6 18.75 18.5 18.55 61,036
05/22/2018 18.9 19.05 18.4 18.65 160,626
05/21/2018 18.5 19 18.4 18.95 244,832
05/18/2018 18 18.45 17.85 18.35 417,730
05/17/2018 17.55 17.95 17.55 17.75 85,225
05/16/2018 17.4 17.6 17.25 17.5 94,638
05/15/2018 17.45 17.45 17.25 17.35 144,380
05/14/2018 17.4 17.6 17.3 17.4 106,951
05/11/2018 17.4 17.6002 17.3 17.4 94,484
05/10/2018 17.45 17.5 17.375 17.5 82,772
05/09/2018 17.35 17.5 17.35 17.45 111,994
05/08/2018 17.1 17.35 17.1 17.35 82,713
05/07/2018 17.25 17.4992 17.1 17.1 131,223
05/04/2018 17.05 17.55 17 17.25 126,562
05/03/2018 17.25 17.45 17.05 17.05 158,864
05/02/2018 17.8 17.834 17.25 17.6 347,233
05/01/2018 17.9 17.95 17.6 17.8 181,667
04/30/2018 17.85 18 17.65 17.85 214,216
04/27/2018 17.55 17.6 17.45 17.6 86,249
04/26/2018 17.65 17.745 17.25 17.35 116,712
04/25/2018 17.65 17.95 17.5 17.65 105,462
04/24/2018 18 18.05 17.45 17.7 159,451
04/23/2018 18 18.1 17.65 17.9 159,010
04/20/2018 17.8 18.1 17.6 18 271,408
04/19/2018 17.9 17.9 17.55 17.7 100,923
04/18/2018 17.9 17.918 17.6 17.85 107,372
04/17/2018 17.9 18 17.75 17.8 84,816
04/16/2018 17.65 17.95 17.55 17.85 49,542
04/13/2018 17.65 17.7201 17.55 17.6 42,208
04/12/2018 18 18 17.5 17.65 92,537
04/11/2018 17.7 17.9 17.6 17.85 109,752
04/10/2018 17.45 17.85 17.4 17.6 131,202
04/09/2018 17.25 17.55 17 17.45 182,741
04/06/2018 17 17.25 16.95 17.2 313,623
04/05/2018 16.6 16.95 16.6 16.85 114,033
04/04/2018 16.7 16.85 16.45 16.55 115,511
04/03/2018 16.6 16.7 16.2 16.7 113,934
04/02/2018 16.35 16.7 16.25 16.45 190,640
03/29/2018 15.55 16.3 15.55 16.2 114,742
03/28/2018 15.95 15.95 15.325 15.5 194,760
03/27/2018 15.85 16.3 15.8 15.85 185,348
03/26/2018 16.3 16.4 15.75 15.85 174,979
03/23/2018 16.15 16.55 16.1 16.2 49,686
03/22/2018 16.45 16.7 16.025 16.15 119,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio