Australia markets closed

Holly Energy Partners, L.P. (HEP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.45-0.16 (-0.78%)
As of 04:00PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202320.6520.8520.3320.4520.4517,130,647
29 Nov 202321.0921.2620.4620.6120.612,228,600
28 Nov 202321.0521.3320.9520.9920.991,120,700
27 Nov 202320.9521.1720.8721.0921.091,095,700
24 Nov 202321.0621.4021.0121.0121.01121,100
22 Nov 202320.6921.1720.6221.1521.15316,900
21 Nov 202320.9020.9920.7020.9520.95407,200
20 Nov 202320.9221.2020.8921.0421.04825,400
17 Nov 202320.6321.1120.6320.8920.89543,400
16 Nov 202321.0021.0920.4020.5920.59213,600
15 Nov 202320.8021.4220.8021.1421.14604,000
14 Nov 202320.9121.3020.9121.1321.13446,800
13 Nov 202320.5720.9620.5720.8720.87324,700
10 Nov 202320.5020.8120.4120.7520.75503,400
09 Nov 202320.6720.7620.3420.3520.35231,800
08 Nov 202320.7320.8920.6020.6320.63360,300
07 Nov 202321.1121.1120.6820.8520.85294,600
06 Nov 202321.6521.8421.3421.3521.35261,300
03 Nov 202322.0022.0021.2321.4921.49640,700
02 Nov 202321.5522.2821.5021.9721.97335,500
01 Nov 202321.2021.7221.1721.3721.37356,900
31 Oct 202320.6121.2620.5821.2521.25262,200
30 Oct 202320.7920.9020.4220.6420.64339,700
27 Oct 202320.7320.7320.2420.6020.60332,300
27 Oct 20230.35 Dividend
26 Oct 202320.9121.2020.6021.1120.76298,200
25 Oct 202321.4321.5021.0021.0020.65249,200
24 Oct 202321.6521.7121.3021.3020.95155,000
23 Oct 202321.6721.6721.3121.5221.16347,000
20 Oct 202321.9721.9921.6621.6621.30530,900
19 Oct 202322.0922.2121.8721.9421.58232,500
18 Oct 202321.7122.1421.5622.0921.72419,400
17 Oct 202321.3221.6921.3221.5321.17659,200
16 Oct 202320.9721.4120.9721.3621.01364,400
13 Oct 202321.0821.1220.8720.8820.53545,400
12 Oct 202321.0921.0920.6420.7620.42929,300
11 Oct 202320.9821.1320.7621.0520.70773,500
10 Oct 202320.7621.2120.7621.1520.80323,900
09 Oct 202320.7420.9020.4220.8020.46395,400
06 Oct 202320.6920.7420.4420.5020.16323,400
05 Oct 202320.2820.7320.2820.6020.26373,800
04 Oct 202320.9620.9620.2420.4920.15374,700
03 Oct 202321.5721.6120.8221.1120.76540,500
02 Oct 202321.9222.0621.6721.8021.44515,900
29 Sept 202322.5122.5321.8921.9621.60578,600
28 Sept 202322.0822.6122.0122.5322.16401,500
27 Sept 202322.1922.3521.9922.2021.83220,400
26 Sept 202322.2222.2321.8821.9321.57798,000
25 Sept 202322.0822.5822.0022.4822.11946,700
22 Sept 202322.8522.9322.1122.2321.862,437,800
21 Sept 202322.6323.3622.4922.7122.33582,600
20 Sept 202322.5922.8122.4122.4122.041,078,800
19 Sept 202323.1523.1522.5022.6722.29406,600
18 Sept 202322.8123.2522.7823.0322.65287,200
15 Sept 202322.8722.9622.5922.5922.22574,100
14 Sept 202323.4323.4723.0223.0622.68215,500
13 Sept 202323.4923.4923.1223.2822.89175,400
12 Sept 202323.3023.5023.1423.3522.96204,600
11 Sept 202323.3623.6223.0923.2822.89303,500
08 Sept 202322.5023.2722.4523.2122.83418,000
07 Sept 202322.2022.4522.2022.4422.07250,000
06 Sept 202321.9822.1621.6822.1621.79326,000
05 Sept 202321.8622.2521.7822.0621.69448,800
01 Sept 202321.4721.9821.4721.8921.53327,800
31 Aug 202321.4821.4821.2521.3020.95304,500
30 Aug 202321.7421.8121.4721.5021.14203,900
29 Aug 202321.6021.7721.5421.6721.31297,700
28 Aug 202321.7522.0321.6221.7021.34375,300
25 Aug 202321.4522.1321.4521.9221.56292,900
24 Aug 202321.2021.6621.2021.5321.171,199,300
23 Aug 202321.5021.7121.2021.3521.00305,600
22 Aug 202321.6521.9221.5921.7221.36423,700
21 Aug 202322.0322.1121.5721.8221.46502,600
18 Aug 202321.7522.1021.7322.0521.681,047,000
17 Aug 202321.9322.0021.6821.7921.43902,300
16 Aug 202321.2922.2921.2121.7321.373,476,700
15 Aug 202321.3821.4221.0721.3020.95529,400
14 Aug 202321.7521.8421.4321.5521.19251,400
11 Aug 202321.4421.7621.4421.7421.38344,300
10 Aug 202321.4621.8121.3521.4421.08208,500
09 Aug 202320.8721.7220.8321.4821.12833,600
08 Aug 202319.8120.9619.3920.8720.522,293,500
07 Aug 202319.7720.1719.6019.8119.481,756,300
04 Aug 202319.4420.4619.4419.7519.42882,300
03 Aug 202318.7520.1318.0619.3018.98712,900
02 Aug 202319.6320.0519.6319.8519.52219,800
01 Aug 202319.3520.0819.3120.0819.75266,200
31 July 202319.0519.5619.0519.5019.18334,100
28 July 202318.8019.2418.7319.1818.86389,900
28 July 20230.35 Dividend
27 July 202319.6519.6519.0719.2518.59329,700
26 July 202319.3719.6819.2919.3818.71216,300
25 July 202319.5419.5719.2819.3718.70124,800
24 July 202318.9519.6918.9519.4418.77215,700
21 July 202318.8119.1618.6318.9718.32168,300
20 July 202318.9619.0618.7518.8918.2482,000
19 July 202318.8219.0218.7718.8118.16132,400
18 July 202318.6519.0718.6518.8118.1695,500
17 July 202318.8018.8018.2918.7018.0649,700
14 July 202319.0719.0718.6418.8718.2294,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...