Canada markets open in 3 hours 20 minutes

Holly Energy Partners, L.P. (HEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.91-0.01 (-0.06%)
At close: 04:00PM EDT
17.45 +0.54 (+3.19%)
After hours: 07:11PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202216.7417.2816.7416.9116.9174,200
Aug 04, 202217.5317.5316.8016.9216.92118,600
Aug 03, 202217.3617.6617.2217.5617.56125,000
Aug 02, 202217.0117.5716.9717.4317.43107,000
Aug 01, 202216.9517.3416.6117.2517.25130,900
Jul 29, 202217.1517.5116.9416.9616.96327,900
Jul 29, 20220.35 Dividend
Jul 28, 202217.6917.8417.2217.7917.44127,100
Jul 27, 202217.4417.7617.1017.6417.29205,100
Jul 26, 202217.3717.7217.2017.2916.95243,700
Jul 25, 202216.9717.3516.9717.3116.97170,300
Jul 22, 202216.8817.0816.5916.7716.4490,300
Jul 21, 202216.8617.0516.7416.8616.5367,700
Jul 20, 202216.8617.2316.8017.0816.7497,300
Jul 19, 202216.6516.9916.6516.8616.53108,200
Jul 18, 202216.6516.9916.5516.6516.32282,400
Jul 15, 202216.3516.4516.1516.4216.1088,900
Jul 14, 202215.5716.2015.2016.1915.87215,800
Jul 13, 202215.5616.0515.5615.8015.49133,500
Jul 12, 202215.6515.8915.5515.6715.36138,500
Jul 11, 202216.1416.1415.8315.8315.52164,800
Jul 08, 202216.5516.6816.1716.1915.87290,000
Jul 07, 202215.8016.6315.8016.5616.23159,800
Jul 06, 202215.5915.8115.1215.6615.35171,200
Jul 05, 202215.9916.0015.4015.7915.48169,800
Jul 01, 202216.1316.2615.8516.1115.79132,600
Jun 30, 202215.9016.3515.8616.0315.71163,400
Jun 29, 202216.5616.8716.0116.1615.84162,100
Jun 28, 202216.7316.9116.2816.4116.09188,700
Jun 27, 202216.1716.4616.0316.3916.07212,500
Jun 24, 202215.9616.2715.7916.0115.70133,100
Jun 23, 202216.2216.2215.5915.8015.49191,000
Jun 22, 202216.5516.5516.0016.0415.72290,000
Jun 21, 202216.1016.9416.0116.8916.56306,500
Jun 17, 202216.2516.5015.8215.8615.55327,200
Jun 16, 202216.9316.9716.3116.3416.02318,900
Jun 15, 202217.7417.9517.0417.0816.74330,000
Jun 14, 202218.3318.5217.2617.3917.05314,700
Jun 13, 202218.9919.0018.1018.1717.81507,200
Jun 10, 202219.7919.9019.2619.3018.9296,700
Jun 09, 202219.6319.9619.3219.8919.50108,900
Jun 08, 202219.9119.9219.4819.6919.3089,800
Jun 07, 202219.7719.9719.7719.9119.52152,000
Jun 06, 202219.8920.0019.7520.0019.6175,500
Jun 03, 202219.6519.9019.4319.7919.40128,100
Jun 02, 202219.5019.8719.3919.8319.44104,100
Jun 01, 202219.0519.6818.8919.6319.24163,300
May 31, 202219.1019.2318.5419.0018.63366,600
May 27, 202218.4219.0618.4219.0518.68147,400
May 26, 202218.4518.9418.1018.4218.06201,000
May 25, 202218.0718.6818.0718.5818.21211,800
May 24, 202217.7918.1017.6817.9417.5981,400
May 23, 202217.7518.2317.4118.0117.66180,500
May 20, 202217.2017.5417.1017.5017.1669,500
May 19, 202217.3217.5016.9417.1916.85116,800
May 18, 202217.1017.4416.6917.4117.07217,400
May 17, 202217.0017.3016.8317.1516.81183,300
May 16, 202217.0417.2016.9316.9816.65124,400
May 13, 202216.6716.9816.5116.9416.61182,400
May 12, 202216.0116.7215.9516.3316.01283,700
May 11, 202217.0017.1316.0416.0815.76251,800
May 10, 202216.8317.0016.2016.6516.32149,100
May 09, 202218.2418.2416.8116.8416.51150,900
May 06, 202217.8418.2417.7018.2417.88108,500
May 05, 202218.4718.5017.5417.7717.4298,100
May 04, 202217.9818.4017.5218.3818.02124,600
May 03, 202217.3117.9417.2617.8217.47151,500
May 02, 202217.1917.3416.9017.3417.00119,600
Apr 29, 202217.3517.6817.0317.1316.79141,900
Apr 29, 20220.35 Dividend
Apr 28, 202217.5817.8617.2117.7417.05164,400
Apr 27, 202217.3417.6017.1417.4016.72188,800
Apr 26, 202217.8817.9517.2117.2316.56141,900
Apr 25, 202218.2118.3017.3017.8617.16230,800
Apr 22, 202218.9618.9718.4418.5117.79158,200
Apr 21, 202219.2919.3618.8318.9418.20100,500
Apr 20, 202218.6019.2118.3619.0818.34232,800
Apr 19, 202218.3318.5518.0718.4517.73215,600
Apr 18, 202218.9419.1718.2518.2717.56248,700
Apr 14, 202218.6619.0618.5918.9418.20138,500
Apr 13, 202218.9519.2518.4518.8818.14486,800
Apr 12, 202218.4318.9018.4318.9018.16265,400
Apr 11, 202218.7518.7518.0718.1917.48150,900
Apr 08, 202218.2018.7418.1518.7418.01168,500
Apr 07, 202218.2518.3017.9118.1717.46262,800
Apr 06, 202217.9918.4417.9918.3317.61306,800
Apr 05, 202218.2018.2817.9018.2717.56384,600
Apr 04, 202217.8918.0917.6018.0517.35220,700
Apr 01, 202217.7318.0317.6817.7917.10154,600
Mar 31, 202217.6617.8417.5417.6917.00137,100
Mar 30, 202217.5517.7517.4917.6216.93117,200
Mar 29, 202217.3317.5417.2717.4816.80149,200
Mar 28, 202217.6017.6417.1917.3816.70159,300
Mar 25, 202217.2817.7317.2817.6816.99173,500
Mar 24, 202216.8217.4916.7217.4916.81351,600
Mar 23, 202216.7217.0016.6116.6415.99282,700
Mar 22, 202216.5016.9816.4816.8916.23182,800
Mar 21, 202216.4316.7516.4316.5315.89234,400
Mar 18, 202216.8116.8116.3316.4415.80650,800
Mar 17, 202216.6816.8816.4616.7716.12189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...