Quantcast

Historical Stock Prices

HMLP 
$18.9
*  
0.50
2.72%
Get HMLP Alerts
*Delayed - data as of May 25, 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 25-FEB-2018 TO 25-MAY-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.
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
03/21/2018 16.2 16.6 16.051 16.45 193,368
03/20/2018 16.2 16.4 16 16.25 99,373
03/19/2018 16.55 16.662 16.1 16.1 293,020
03/16/2018 16.6 17.05 16.5501 16.6 251,838
03/15/2018 16.8 17.15 16.425 16.7 363,471
03/14/2018 16.65 17 16.6 16.8 970,298
03/13/2018 17.35 17.45 17.25 17.4 139,514
03/12/2018 17.45 17.55 17.35 17.45 93,008
03/09/2018 17.45 17.65 17.4 17.45 62,543
03/08/2018 17.4 17.65 17.3 17.5 78,606
03/07/2018 17.25 17.4 17.25 17.35 51,165
03/06/2018 17.4 17.55 17.3 17.3 91,928
03/05/2018 17.35 17.75 17.3 17.3 61,287
03/02/2018 17.45 17.6 17.201 17.35 63,528
03/01/2018 17.25 17.65 17.2 17.35 63,644
02/28/2018 18 18.0138 17.2 17.4 108,355
02/27/2018 17.65 17.8 17.2 17.4 71,548
02/26/2018 17.35 17.9 17.35 17.5 91,230
*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