Get our best money-saving hacks and pro tips now

Holly Energy Partners, L.P. (HEP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.60

+0.04

(+0.23%)

As of 02:45PM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	17.57	17.79	17.59	17.60	17.60	40,342
29 Mar 2023	17.65	17.70	17.56	17.56	17.56	46,100
28 Mar 2023	17.40	17.62	17.34	17.55	17.55	138,700
27 Mar 2023	17.14	17.54	17.14	17.47	17.47	50,800
24 Mar 2023	16.92	17.19	16.84	17.13	17.13	84,100
23 Mar 2023	17.26	17.47	16.86	17.02	17.02	105,100
22 Mar 2023	17.61	17.61	17.23	17.26	17.26	85,900
21 Mar 2023	17.60	17.84	17.59	17.62	17.62	72,500
20 Mar 2023	17.69	17.83	17.36	17.44	17.44	105,300
17 Mar 2023	17.43	17.63	17.24	17.61	17.61	278,500
16 Mar 2023	17.55	17.55	17.12	17.45	17.45	240,600
15 Mar 2023	17.81	17.92	17.61	17.62	17.62	179,700
14 Mar 2023	18.25	18.54	17.98	18.12	18.12	58,800
13 Mar 2023	18.02	18.60	17.78	18.15	18.15	136,100
10 Mar 2023	18.07	18.25	17.97	18.16	18.16	105,500
09 Mar 2023	18.05	18.35	18.05	18.10	18.10	167,300
08 Mar 2023	18.25	18.29	17.94	17.98	17.98	161,400
07 Mar 2023	18.17	18.39	18.11	18.24	18.24	88,900
06 Mar 2023	18.37	18.50	18.26	18.29	18.29	69,200
03 Mar 2023	18.31	18.58	18.02	18.35	18.35	152,000
02 Mar 2023	17.95	18.29	17.52	18.27	18.27	273,400
01 Mar 2023	18.05	18.46	17.94	17.95	17.95	137,400
28 Feb 2023	18.02	18.23	17.91	18.08	18.08	303,300
27 Feb 2023	18.21	18.49	18.05	18.05	18.05	215,400
24 Feb 2023	18.97	18.97	18.24	18.24	18.24	174,000
23 Feb 2023	18.64	18.66	18.21	18.21	18.21	96,400
22 Feb 2023	18.25	18.66	18.22	18.45	18.45	107,000
21 Feb 2023	18.56	18.59	18.06	18.25	18.25	107,400
17 Feb 2023	18.60	18.71	18.42	18.54	18.54	46,500
16 Feb 2023	18.81	19.11	18.59	18.71	18.71	98,300
15 Feb 2023	18.99	18.99	18.76	18.87	18.87	94,800
14 Feb 2023	18.75	19.18	18.75	19.17	19.17	117,900
13 Feb 2023	18.74	18.99	18.63	18.81	18.81	52,800
10 Feb 2023	18.45	18.72	18.45	18.68	18.68	87,400
09 Feb 2023	18.46	18.68	18.27	18.33	18.33	122,900
08 Feb 2023	18.49	18.57	18.16	18.49	18.49	91,300
07 Feb 2023	18.49	18.64	18.16	18.52	18.52	104,200
06 Feb 2023	18.46	18.58	18.16	18.52	18.52	158,300
03 Feb 2023	18.91	18.92	18.44	18.49	18.49	147,700
02 Feb 2023	18.81	19.00	18.52	18.83	18.83	92,300
01 Feb 2023	18.90	18.93	18.54	18.65	18.65	101,600
31 Jan 2023	18.63	18.87	18.56	18.86	18.86	96,700
30 Jan 2023	18.84	19.13	18.43	18.58	18.58	140,400
27 Jan 2023	19.31	19.33	18.97	19.07	19.07	259,500
27 Jan 2023	0.35 Dividend
26 Jan 2023	19.47	19.73	19.37	19.72	19.37	154,400
25 Jan 2023	19.55	19.55	19.00	19.39	19.05	65,400
24 Jan 2023	19.80	19.80	19.38	19.65	19.30	40,400
23 Jan 2023	19.63	19.85	19.37	19.70	19.35	160,900
20 Jan 2023	19.33	19.53	19.25	19.50	19.15	67,300
19 Jan 2023	19.27	19.49	19.03	19.44	19.09	39,600
18 Jan 2023	19.49	19.49	19.17	19.25	18.91	51,200
17 Jan 2023	19.29	19.39	19.09	19.38	19.04	86,000
13 Jan 2023	19.14	19.25	19.14	19.20	18.86	29,000
12 Jan 2023	18.93	19.36	18.93	19.22	18.88	135,600
11 Jan 2023	18.77	19.03	18.75	19.03	18.69	106,400
10 Jan 2023	19.03	19.03	18.73	18.73	18.40	340,500
09 Jan 2023	19.55	19.56	18.78	18.94	18.60	119,200
06 Jan 2023	18.82	19.11	18.70	19.09	18.75	181,300
05 Jan 2023	18.29	18.56	18.20	18.56	18.23	132,500
04 Jan 2023	17.90	18.43	17.86	18.25	17.93	145,500
03 Jan 2023	18.17	18.17	17.89	18.00	17.68	73,800
30 Dec 2022	17.95	18.22	17.90	18.12	17.80	123,800
29 Dec 2022	17.74	18.11	17.74	18.10	17.78	175,100
28 Dec 2022	18.18	18.24	17.81	17.84	17.52	120,800
27 Dec 2022	18.25	18.34	18.03	18.23	17.91	114,200
23 Dec 2022	17.35	18.41	17.34	18.35	18.02	115,900
22 Dec 2022	17.95	18.05	17.70	17.97	17.65	97,100
21 Dec 2022	17.56	18.06	17.49	17.89	17.57	182,000
20 Dec 2022	17.32	17.81	17.32	17.47	17.16	342,200
19 Dec 2022	17.76	17.90	17.37	17.44	17.13	382,400
16 Dec 2022	17.11	17.88	17.04	17.77	17.45	824,100
15 Dec 2022	17.35	17.64	17.10	17.39	17.08	313,800
14 Dec 2022	18.02	18.02	17.39	17.43	17.12	263,200
13 Dec 2022	17.99	18.11	17.51	17.97	17.65	410,800
12 Dec 2022	17.83	17.93	17.64	17.87	17.55	271,600
09 Dec 2022	18.45	18.45	17.67	17.91	17.59	320,200
08 Dec 2022	18.69	18.84	18.35	18.67	18.34	279,200
07 Dec 2022	18.37	18.77	18.35	18.63	18.30	190,000
06 Dec 2022	18.72	18.86	18.34	18.53	18.20	142,100
05 Dec 2022	19.50	19.50	18.77	18.86	18.53	202,800
02 Dec 2022	18.54	19.52	18.54	19.45	19.10	196,900
01 Dec 2022	18.90	18.90	18.70	18.71	18.38	125,900
30 Nov 2022	18.42	18.94	18.42	18.72	18.39	478,200
29 Nov 2022	18.38	18.45	18.16	18.33	18.00	179,600
28 Nov 2022	18.29	18.50	18.16	18.36	18.03	191,600
25 Nov 2022	18.71	18.89	18.61	18.65	18.32	76,500
23 Nov 2022	19.44	19.56	18.65	18.83	18.50	196,200
22 Nov 2022	19.14	19.71	19.11	19.61	19.26	193,700
21 Nov 2022	18.87	19.14	18.43	19.11	18.77	168,100
18 Nov 2022	18.83	19.07	18.61	18.96	18.62	69,900
17 Nov 2022	18.69	18.93	18.63	18.82	18.49	57,100
16 Nov 2022	18.67	19.01	18.56	18.99	18.65	75,800
15 Nov 2022	18.98	19.21	18.65	18.68	18.35	107,000
14 Nov 2022	19.01	19.44	18.81	18.82	18.49	126,000
11 Nov 2022	19.05	19.27	18.92	19.00	18.66	106,700
10 Nov 2022	18.74	18.91	18.50	18.87	18.54	161,800
09 Nov 2022	18.50	18.76	18.37	18.43	18.10	161,900
08 Nov 2022	18.78	18.78	18.54	18.72	18.39	152,400
07 Nov 2022	18.64	18.95	18.52	18.69	18.36	136,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6706+0.0020(+0.29%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.31+1.34(+1.84%)

GOLD1,998.20+13.70(+0.69%)

Bitcoin AUD41,596.69-614.26(-1.46%)

Get our best money-saving hacks and pro tips now

Holly Energy Partners, L.P. (HEP)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6706
+0.0020(+0.29%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.31
+1.34(+1.84%)

GOLD
1,998.20
+13.70(+0.69%)

Bitcoin AUD
41,596.69
-614.26(-1.46%)