Holly Energy Partners, L.P. (HEP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

18.52

+0.03

(+0.16%)

At close: 04:00PM EST

18.89

+0.37

(+2.00%)

After hours:

04:57PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	18.46	18.58	18.16	18.52	18.52	158,300
Feb 03, 2023	18.91	18.92	18.44	18.49	18.49	147,700
Feb 02, 2023	18.81	19.00	18.52	18.83	18.83	92,300
Feb 01, 2023	18.90	18.93	18.54	18.65	18.65	101,600
Jan 31, 2023	18.63	18.87	18.56	18.86	18.86	96,700
Jan 30, 2023	18.84	19.13	18.43	18.58	18.58	140,400
Jan 27, 2023	19.31	19.33	18.97	19.07	19.07	259,500
Jan 27, 2023	0.35 Dividend
Jan 26, 2023	19.47	19.73	19.37	19.72	19.37	154,400
Jan 25, 2023	19.55	19.55	19.00	19.39	19.05	65,400
Jan 24, 2023	19.80	19.80	19.38	19.65	19.30	40,400
Jan 23, 2023	19.63	19.85	19.37	19.70	19.35	160,900
Jan 20, 2023	19.33	19.53	19.25	19.50	19.15	67,300
Jan 19, 2023	19.27	19.49	19.03	19.44	19.09	39,600
Jan 18, 2023	19.49	19.49	19.17	19.25	18.91	51,200
Jan 17, 2023	19.29	19.39	19.09	19.38	19.04	86,000
Jan 13, 2023	19.14	19.25	19.14	19.20	18.86	29,000
Jan 12, 2023	18.93	19.36	18.93	19.22	18.88	135,600
Jan 11, 2023	18.77	19.03	18.75	19.03	18.69	106,400
Jan 10, 2023	19.03	19.03	18.73	18.73	18.40	340,500
Jan 09, 2023	19.55	19.56	18.78	18.94	18.60	119,200
Jan 06, 2023	18.82	19.11	18.70	19.09	18.75	181,300
Jan 05, 2023	18.29	18.56	18.20	18.56	18.23	132,500
Jan 04, 2023	17.90	18.43	17.86	18.25	17.93	145,500
Jan 03, 2023	18.17	18.17	17.89	18.00	17.68	73,800
Dec 30, 2022	17.95	18.22	17.90	18.12	17.80	123,800
Dec 29, 2022	17.74	18.11	17.74	18.10	17.78	175,100
Dec 28, 2022	18.18	18.24	17.81	17.84	17.52	120,800
Dec 27, 2022	18.25	18.34	18.03	18.23	17.91	114,200
Dec 23, 2022	17.35	18.41	17.34	18.35	18.02	115,900
Dec 22, 2022	17.95	18.05	17.70	17.97	17.65	97,100
Dec 21, 2022	17.56	18.06	17.49	17.89	17.57	182,000
Dec 20, 2022	17.32	17.81	17.32	17.47	17.16	342,200
Dec 19, 2022	17.76	17.90	17.37	17.44	17.13	382,400
Dec 16, 2022	17.11	17.88	17.04	17.77	17.45	824,100
Dec 15, 2022	17.35	17.64	17.10	17.39	17.08	313,800
Dec 14, 2022	18.02	18.02	17.39	17.43	17.12	263,200
Dec 13, 2022	17.99	18.11	17.51	17.97	17.65	410,800
Dec 12, 2022	17.83	17.93	17.64	17.87	17.55	271,600
Dec 09, 2022	18.45	18.45	17.67	17.91	17.59	320,200
Dec 08, 2022	18.69	18.84	18.35	18.67	18.34	279,200
Dec 07, 2022	18.37	18.77	18.35	18.63	18.30	190,000
Dec 06, 2022	18.72	18.86	18.34	18.53	18.20	142,100
Dec 05, 2022	19.50	19.50	18.77	18.86	18.53	202,800
Dec 02, 2022	18.54	19.52	18.54	19.45	19.10	196,900
Dec 01, 2022	18.90	18.90	18.70	18.71	18.38	125,900
Nov 30, 2022	18.42	18.94	18.42	18.72	18.39	478,200
Nov 29, 2022	18.38	18.45	18.16	18.33	18.00	179,600
Nov 28, 2022	18.29	18.50	18.16	18.36	18.03	191,600
Nov 25, 2022	18.71	18.89	18.61	18.65	18.32	76,500
Nov 23, 2022	19.44	19.56	18.65	18.83	18.50	196,200
Nov 22, 2022	19.14	19.71	19.11	19.61	19.26	193,700
Nov 21, 2022	18.87	19.14	18.43	19.11	18.77	168,100
Nov 18, 2022	18.83	19.07	18.61	18.96	18.62	69,900
Nov 17, 2022	18.69	18.93	18.63	18.82	18.49	57,100
Nov 16, 2022	18.67	19.01	18.56	18.99	18.65	75,800
Nov 15, 2022	18.98	19.21	18.65	18.68	18.35	107,000
Nov 14, 2022	19.01	19.44	18.81	18.82	18.49	126,000
Nov 11, 2022	19.05	19.27	18.92	19.00	18.66	106,700
Nov 10, 2022	18.74	18.91	18.50	18.87	18.54	161,800
Nov 09, 2022	18.50	18.76	18.37	18.43	18.10	161,900
Nov 08, 2022	18.78	18.78	18.54	18.72	18.39	152,400
Nov 07, 2022	18.64	18.95	18.52	18.69	18.36	136,500
Nov 04, 2022	18.84	18.90	18.52	18.68	18.35	195,000
Nov 03, 2022	18.48	18.74	18.35	18.52	18.19	203,100
Nov 02, 2022	19.10	19.10	18.54	18.68	18.35	140,100
Nov 01, 2022	19.10	19.23	18.89	19.06	18.72	248,400
Oct 31, 2022	18.80	19.15	18.73	18.84	18.51	219,600
Oct 28, 2022	18.56	18.98	18.40	18.97	18.63	145,200
Oct 28, 2022	0.35 Dividend
Oct 27, 2022	18.87	19.15	18.75	18.90	18.22	118,000
Oct 26, 2022	18.65	18.81	18.57	18.73	18.06	69,400
Oct 25, 2022	18.60	18.83	18.44	18.70	18.03	116,700
Oct 24, 2022	18.84	18.84	18.36	18.54	17.87	95,900
Oct 21, 2022	18.45	18.86	18.23	18.70	18.03	171,900
Oct 20, 2022	18.51	18.53	18.11	18.33	17.67	163,600
Oct 19, 2022	18.45	18.45	17.91	18.33	17.67	141,400
Oct 18, 2022	17.92	18.86	17.92	18.59	17.92	1,101,800
Oct 17, 2022	17.67	17.95	17.63	17.92	17.28	72,400
Oct 14, 2022	17.50	17.58	17.37	17.53	16.90	77,000
Oct 13, 2022	16.85	17.61	16.83	17.51	16.88	73,800
Oct 12, 2022	17.04	17.18	16.76	17.04	16.43	80,800
Oct 11, 2022	16.77	17.10	16.45	17.05	16.44	98,400
Oct 10, 2022	17.15	17.35	16.84	16.85	16.24	76,100
Oct 07, 2022	17.11	17.40	16.89	17.07	16.46	71,100
Oct 06, 2022	17.34	17.51	17.14	17.14	16.52	70,000
Oct 05, 2022	17.33	17.72	17.09	17.54	16.91	171,000
Oct 04, 2022	17.20	17.46	17.14	17.25	16.63	129,600
Oct 03, 2022	16.82	17.21	16.60	16.98	16.37	197,700
Sept 30, 2022	16.50	16.79	16.24	16.41	15.82	460,600
Sept 29, 2022	16.72	16.72	16.20	16.48	15.89	170,600
Sept 28, 2022	16.33	17.02	16.16	16.94	16.33	140,800
Sept 27, 2022	16.08	16.74	16.00	16.13	15.55	629,800
Sept 26, 2022	16.45	16.54	15.91	15.92	15.35	263,800
Sept 23, 2022	17.51	17.57	16.62	16.69	16.09	279,400
Sept 22, 2022	18.41	18.62	17.95	18.00	17.35	142,700
Sept 21, 2022	18.69	18.80	18.31	18.32	17.66	219,600
Sept 20, 2022	17.90	18.55	17.74	18.49	17.83	95,500
Sept 19, 2022	17.67	18.36	17.63	18.32	17.66	80,500
Sept 16, 2022	18.03	18.50	17.74	18.08	17.43	483,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7446+0.0009(+0.12%)

CRUDE OIL74.86+0.75(+1.01%)

BTC-CAD30,719.97-234.56(-0.76%)

Holly Energy Partners, L.P. (HEP)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7446
+0.0009(+0.12%)

CRUDE OIL
74.86
+0.75(+1.01%)

BTC-CAD
30,719.97
-234.56(-0.76%)