Mail

HEP - Holly Energy Partners, L.P.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	17.41	17.81	17.23	17.61	17.61	230,000
01 June 2023	17.28	17.47	17.10	17.31	17.31	96,000
31 May 2023	17.22	17.42	17.01	17.17	17.17	481,300
30 May 2023	17.49	17.50	16.95	17.37	17.37	224,300
26 May 2023	17.51	17.73	17.41	17.42	17.42	311,100
25 May 2023	17.64	17.65	17.27	17.51	17.51	153,200
24 May 2023	17.85	17.85	17.47	17.70	17.70	389,100
23 May 2023	17.57	18.14	17.47	17.84	17.84	279,900
22 May 2023	17.08	17.62	17.01	17.51	17.51	157,500
19 May 2023	17.12	17.25	17.03	17.14	17.14	103,200
18 May 2023	16.80	17.17	16.65	17.11	17.11	128,500
17 May 2023	16.65	16.95	16.41	16.84	16.84	130,400
16 May 2023	16.75	17.00	16.56	16.68	16.68	160,200
15 May 2023	16.40	16.87	16.37	16.80	16.80	171,500
12 May 2023	16.56	16.56	16.37	16.46	16.46	137,200
11 May 2023	16.32	16.52	16.31	16.50	16.50	1,153,600
10 May 2023	16.27	16.40	16.10	16.38	16.38	139,400
09 May 2023	16.09	16.44	16.09	16.34	16.34	96,000
08 May 2023	16.34	16.55	16.03	16.16	16.16	127,300
05 May 2023	16.22	16.45	16.15	16.39	16.39	225,300
04 May 2023	16.75	16.86	15.51	16.03	16.03	272,900
03 May 2023	16.22	16.31	15.87	15.92	15.92	90,400
02 May 2023	16.45	16.50	16.05	16.13	16.13	139,900
01 May 2023	16.64	16.77	16.43	16.43	16.43	62,000
28 Apr 2023	16.32	16.68	16.32	16.66	16.66	81,500
28 Apr 2023	0.35 Dividend
27 Apr 2023	16.71	17.00	16.71	16.89	16.54	104,800
26 Apr 2023	16.89	16.95	16.55	16.69	16.34	127,100
25 Apr 2023	17.17	17.28	16.75	16.81	16.46	92,400
24 Apr 2023	17.19	17.39	17.11	17.15	16.79	146,500
21 Apr 2023	17.11	17.31	17.03	17.06	16.71	87,400
20 Apr 2023	17.08	17.26	16.91	17.04	16.69	139,600
19 Apr 2023	17.23	17.43	17.12	17.19	16.83	148,700
18 Apr 2023	17.43	17.47	17.25	17.31	16.95	42,000
17 Apr 2023	17.48	17.48	17.31	17.38	17.02	42,800
14 Apr 2023	17.33	17.47	17.18	17.39	17.03	42,500
13 Apr 2023	17.21	17.50	17.10	17.36	17.00	77,200
12 Apr 2023	17.50	17.50	17.22	17.30	16.94	49,800
11 Apr 2023	17.11	17.42	16.92	17.40	17.04	87,600
10 Apr 2023	17.14	17.38	16.90	17.04	16.69	52,700
06 Apr 2023	17.20	17.20	17.01	17.05	16.70	58,500
05 Apr 2023	17.30	17.42	17.00	17.01	16.66	97,800
04 Apr 2023	17.79	17.92	17.12	17.29	16.93	100,100
03 Apr 2023	17.61	17.96	17.61	17.69	17.32	119,700
31 Mar 2023	17.64	17.64	17.37	17.37	17.01	106,800
30 Mar 2023	17.57	17.80	17.45	17.49	17.13	86,800
29 Mar 2023	17.65	17.70	17.56	17.56	17.20	46,100
28 Mar 2023	17.40	17.62	17.34	17.55	17.19	138,700
27 Mar 2023	17.14	17.54	17.14	17.47	17.11	50,800
24 Mar 2023	16.92	17.19	16.84	17.13	16.78	84,100
23 Mar 2023	17.26	17.47	16.86	17.02	16.67	105,100
22 Mar 2023	17.61	17.61	17.23	17.26	16.90	85,900
21 Mar 2023	17.60	17.84	17.59	17.62	17.25	72,500
20 Mar 2023	17.69	17.83	17.36	17.44	17.08	105,300
17 Mar 2023	17.43	17.63	17.24	17.61	17.25	278,500
16 Mar 2023	17.55	17.55	17.12	17.45	17.09	240,600
15 Mar 2023	17.81	17.92	17.61	17.62	17.25	179,700
14 Mar 2023	18.25	18.54	17.98	18.12	17.74	58,800
13 Mar 2023	18.02	18.60	17.78	18.15	17.77	136,100
10 Mar 2023	18.07	18.25	17.97	18.16	17.78	105,500
09 Mar 2023	18.05	18.35	18.05	18.10	17.72	167,300
08 Mar 2023	18.25	18.29	17.94	17.98	17.61	161,400
07 Mar 2023	18.17	18.39	18.11	18.24	17.86	88,900
06 Mar 2023	18.37	18.50	18.26	18.29	17.91	69,200
03 Mar 2023	18.31	18.58	18.02	18.35	17.97	152,000
02 Mar 2023	17.95	18.29	17.52	18.27	17.89	273,400
01 Mar 2023	18.05	18.46	17.94	17.95	17.58	137,400
28 Feb 2023	18.02	18.23	17.91	18.08	17.71	303,300
27 Feb 2023	18.21	18.49	18.05	18.05	17.68	215,400
24 Feb 2023	18.97	18.97	18.24	18.24	17.86	174,000
23 Feb 2023	18.64	18.66	18.21	18.21	17.83	96,400
22 Feb 2023	18.25	18.66	18.22	18.45	18.07	107,000
21 Feb 2023	18.56	18.59	18.06	18.25	17.87	107,400
17 Feb 2023	18.60	18.71	18.42	18.54	18.16	46,500
16 Feb 2023	18.81	19.11	18.59	18.71	18.32	98,300
15 Feb 2023	18.99	18.99	18.76	18.87	18.48	94,800
14 Feb 2023	18.75	19.18	18.75	19.17	18.77	117,900
13 Feb 2023	18.74	18.99	18.63	18.81	18.42	52,800
10 Feb 2023	18.45	18.72	18.45	18.68	18.29	87,400
09 Feb 2023	18.46	18.68	18.27	18.33	17.95	122,900
08 Feb 2023	18.49	18.57	18.16	18.49	18.11	91,300
07 Feb 2023	18.49	18.64	18.16	18.52	18.14	104,200
06 Feb 2023	18.46	18.58	18.16	18.52	18.14	158,300
03 Feb 2023	18.91	18.92	18.44	18.49	18.11	147,700
02 Feb 2023	18.81	19.00	18.52	18.83	18.44	92,300
01 Feb 2023	18.90	18.93	18.54	18.65	18.26	101,600
31 Jan 2023	18.63	18.87	18.56	18.86	18.47	96,700
30 Jan 2023	18.84	19.13	18.43	18.58	18.19	140,400
27 Jan 2023	19.31	19.33	18.97	19.07	18.67	259,500
27 Jan 2023	0.35 Dividend
26 Jan 2023	19.47	19.73	19.37	19.72	18.97	154,400
25 Jan 2023	19.55	19.55	19.00	19.39	18.65	65,400
24 Jan 2023	19.80	19.80	19.38	19.65	18.90	40,400
23 Jan 2023	19.63	19.85	19.37	19.70	18.95	160,900
20 Jan 2023	19.33	19.53	19.25	19.50	18.76	67,300
19 Jan 2023	19.27	19.49	19.03	19.44	18.70	39,600
18 Jan 2023	19.49	19.49	19.17	19.25	18.52	51,200
17 Jan 2023	19.29	19.39	19.09	19.38	18.64	86,000
13 Jan 2023	19.14	19.25	19.14	19.20	18.47	29,000
12 Jan 2023	18.93	19.36	18.93	19.22	18.49	135,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...