Quantcast

Historical Stock Prices

HMLP 
$17.24
*  
0.04
0.23%
Get HMLP Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 17.22 17.37 16.92 17.24 86,854
11/15/2018 16.88 17.5 16.85 17.2 127,753
11/14/2018 17.19 17.19 16.65 16.88 120,441
11/13/2018 17.25 17.2501 16.835 16.92 119,013
11/12/2018 17.33 17.39 17.08 17.27 114,400
11/09/2018 17.44 17.45 17.01 17.37 129,544
11/08/2018 17.65 17.83 17.52 17.52 91,875
11/07/2018 17.76 17.9 17.71 17.75 56,977
11/06/2018 17.64 17.75 17.48 17.75 62,788
11/05/2018 17.7 17.84 17.42 17.65 125,570
11/02/2018 17.85 17.95 17.43 17.86 143,711
11/01/2018 17.8 18.01 17.79 17.89 153,178
10/31/2018 17.71 17.93 17.51 17.81 131,983
10/30/2018 17.64 18.02 17.64 17.96 79,922
10/29/2018 17.78 18.07 17.52 17.63 120,372
10/26/2018 17.72 17.83 17.52 17.69 110,683
10/25/2018 17.68 17.86 17.64 17.77 63,463
10/24/2018 17.77 17.95 17.64 17.66 72,052
10/23/2018 17.83 17.98 17.6 17.8 95,329
10/22/2018 17.84 18.02 17.8 17.88 76,758
10/19/2018 17.76 18.08 17.7 17.97 136,856
10/18/2018 17.61 17.82 17.61 17.66 70,820
10/17/2018 17.86 18 17.7 17.75 78,818
10/16/2018 17.84 18.06 17.7596 17.85 107,150
10/15/2018 17.62 17.89 17.62 17.78 87,167
10/12/2018 17.52 17.7549 17.276 17.66 182,181
10/11/2018 17.62 17.73 17.45 17.59 177,578
10/10/2018 18.1 18.17 17.56 17.64 178,911
10/09/2018 17.95 18.1 17.85 18.07 89,841
10/08/2018 18.2 18.25 17.95 17.97 80,008
10/05/2018 18.14 18.29 17.96 18.25 56,837
10/04/2018 18.15 18.226 17.95 18.15 108,982
10/03/2018 18.1 18.38 18 18.13 93,582
10/02/2018 18.53 18.53 18 18.09 129,286
10/01/2018 18.42 18.52 18.26 18.33 74,964
09/28/2018 18.05 18.45 18 18.35 84,277
09/27/2018 18.15 18.3 18.1 18.2 84,019
09/26/2018 18.25 18.6 18.1 18.1 84,664
09/25/2018 18.3 18.6 18.3 18.4 107,490
09/24/2018 18.55 18.6 18.25 18.25 201,838
09/21/2018 18.25 18.55 18 18.5 334,175
09/20/2018 18.75 18.75 18.1 18.15 229,784
09/19/2018 18.55 18.8 18.301 18.75 106,327
09/18/2018 18.55 18.6 18.4 18.6 132,176
09/17/2018 18.5 18.6 18.3 18.35 103,989
09/14/2018 18.45 18.6 18.3 18.45 51,816
09/13/2018 18.55 18.6 18.3 18.5 94,251
09/12/2018 18.55 18.7 18.45 18.55 72,748
09/11/2018 18.45 18.6 18.3 18.45 73,366
09/10/2018 18.45 18.75 18.4 18.45 92,052
09/07/2018 18.5 18.65 18.4 18.45 82,392
09/06/2018 18.55 18.7 18.45 18.5 116,890
09/05/2018 19 19 18.6 18.6 109,990
09/04/2018 19 19.1 18.65 18.8 118,626
08/31/2018 18.9 19.15 18.7 18.95 196,881
08/30/2018 19 19 18.75 18.9 98,439
08/29/2018 19.1 19.1 18.9 19.05 141,319
08/28/2018 19 19.15 18.8 19 232,654
08/27/2018 18.5 19 18.3 18.85 458,848
08/24/2018 18.3 18.3 18.1 18.2 130,073
08/23/2018 18.5 18.5 18 18.25 187,518
08/22/2018 18.05 18.35 17.95 18.3 111,218
08/21/2018 17.95 18.195 17.85 18 124,354
08/20/2018 17.95 17.975 17.775 17.9 111,700
08/17/2018 17.9 17.9066 17.75 17.85 86,239
08/16/2018 17.75 18.1 17.73 17.95 128,938
*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