Canada markets open in 2 hours 38 minutes

Holly Energy Partners, L.P. (HEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.86-0.59 (-3.03%)
At close: 04:00PM EST
18.86 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202219.5019.5018.7718.8618.86202,800
Dec 02, 202218.5419.5218.5419.4519.45196,900
Dec 01, 202218.9018.9018.7018.7118.71125,900
Nov 30, 202218.4218.9418.4218.7218.72478,200
Nov 29, 202218.3818.4518.1618.3318.33179,600
Nov 28, 202218.2918.5018.1618.3618.36191,600
Nov 25, 202218.7118.8918.6118.6518.6576,500
Nov 23, 202219.4419.5618.6518.8318.83196,200
Nov 22, 202219.1419.7119.1119.6119.61193,700
Nov 21, 202218.8719.1418.4319.1119.11168,100
Nov 18, 202218.8319.0718.6118.9618.9669,900
Nov 17, 202218.6918.9318.6318.8218.8257,100
Nov 16, 202218.6719.0118.5618.9918.9975,800
Nov 15, 202218.9819.2118.6518.6818.68107,000
Nov 14, 202219.0119.4418.8118.8218.82126,000
Nov 11, 202219.0519.2718.9219.0019.00106,700
Nov 10, 202218.7418.9118.5018.8718.87161,800
Nov 09, 202218.5018.7618.3718.4318.43161,900
Nov 08, 202218.7818.7818.5418.7218.72152,400
Nov 07, 202218.6418.9518.5218.6918.69136,500
Nov 04, 202218.8418.9018.5218.6818.68195,000
Nov 03, 202218.4818.7418.3518.5218.52203,100
Nov 02, 202219.1019.1018.5418.6818.68140,100
Nov 01, 202219.1019.2318.8919.0619.06248,400
Oct 31, 202218.8019.1518.7318.8418.84219,600
Oct 28, 202218.5618.9818.4018.9718.97145,200
Oct 28, 20220.35 Dividend
Oct 27, 202218.8719.1518.7518.9018.55118,000
Oct 26, 202218.6518.8118.5718.7318.3869,400
Oct 25, 202218.6018.8318.4418.7018.35116,700
Oct 24, 202218.8418.8418.3618.5418.2095,900
Oct 21, 202218.4518.8618.2318.7018.35171,900
Oct 20, 202218.5118.5318.1118.3317.99163,600
Oct 19, 202218.4518.4517.9118.3317.99141,400
Oct 18, 202217.9218.8617.9218.5918.251,101,800
Oct 17, 202217.6717.9517.6317.9217.5972,400
Oct 14, 202217.5017.5817.3717.5317.2177,000
Oct 13, 202216.8517.6116.8317.5117.1973,800
Oct 12, 202217.0417.1816.7617.0416.7280,800
Oct 11, 202216.7717.1016.4517.0516.7398,400
Oct 10, 202217.1517.3516.8416.8516.5476,100
Oct 07, 202217.1117.4016.8917.0716.7571,100
Oct 06, 202217.3417.5117.1417.1416.8270,000
Oct 05, 202217.3317.7217.0917.5417.22171,000
Oct 04, 202217.2017.4617.1417.2516.93129,600
Oct 03, 202216.8217.2116.6016.9816.67197,700
Sept 30, 202216.5016.7916.2416.4116.11460,600
Sept 29, 202216.7216.7216.2016.4816.17170,600
Sept 28, 202216.3317.0216.1616.9416.63140,800
Sept 27, 202216.0816.7416.0016.1315.83629,800
Sept 26, 202216.4516.5415.9115.9215.63263,800
Sept 23, 202217.5117.5716.6216.6916.38279,400
Sept 22, 202218.4118.6217.9518.0017.67142,700
Sept 21, 202218.6918.8018.3118.3217.98219,600
Sept 20, 202217.9018.5517.7418.4918.1595,500
Sept 19, 202217.6718.3617.6318.3217.9880,500
Sept 16, 202218.0318.5017.7418.0817.75483,200
Sept 15, 202218.5418.7518.2618.3618.02119,300
Sept 14, 202218.2918.7418.2918.6318.2889,200
Sept 13, 202218.4618.5718.1418.2517.91122,200
Sept 12, 202218.4218.7418.4018.6618.3192,900
Sept 09, 202217.8718.3217.5018.2517.91130,700
Sept 08, 202217.8717.8717.4617.6817.35218,500
Sept 07, 202217.5617.9417.2517.9117.58106,200
Sept 06, 202217.8618.2017.5017.6417.3184,600
Sept 02, 202217.7718.1117.3717.9517.6292,800
Sept 01, 202217.5617.6617.2417.5317.21212,300
Aug 31, 202217.8118.0817.5917.7617.43232,100
Aug 30, 202218.2618.3817.7617.9817.65150,000
Aug 29, 202218.2018.5718.1518.3918.05149,700
Aug 26, 202218.8019.1418.3218.3718.0391,200
Aug 25, 202218.3119.1018.3119.0218.67169,800
Aug 24, 202218.3418.5018.2018.4118.0793,000
Aug 23, 202217.8418.2117.8218.1817.8485,800
Aug 22, 202217.8517.9117.6017.7217.39328,100
Aug 19, 202217.5517.9917.5517.8517.52149,700
Aug 18, 202217.3017.8617.2817.7417.41164,100
Aug 17, 202217.1817.5117.0717.3116.99281,600
Aug 16, 202217.2517.3516.9117.1816.86200,300
Aug 15, 202217.0017.2816.8017.2816.9691,300
Aug 12, 202217.5117.5717.0117.0516.73251,700
Aug 11, 202217.3717.6817.2417.4817.16108,100
Aug 10, 202217.3217.4517.1317.1316.81195,300
Aug 09, 202217.6517.6717.1317.1616.8447,400
Aug 08, 202217.4817.5216.9817.4317.1167,100
Aug 05, 202216.7417.2816.7416.9116.6074,200
Aug 04, 202217.5317.5316.8016.9216.61118,600
Aug 03, 202217.3617.6617.2217.5617.23125,000
Aug 02, 202217.0117.5716.9717.4317.11107,000
Aug 01, 202216.9517.3416.6117.2516.93130,900
Jul 29, 202217.1517.5116.9416.9616.65327,900
Jul 29, 20220.35 Dividend
Jul 28, 202217.6917.8417.2217.7917.12127,100
Jul 27, 202217.4417.7617.1017.6416.97205,100
Jul 26, 202217.3717.7217.2017.2916.64243,700
Jul 25, 202216.9717.3516.9717.3116.66170,300
Jul 22, 202216.8817.0816.5916.7716.1490,300
Jul 21, 202216.8617.0516.7416.8616.2267,700
Jul 20, 202216.8617.2316.8017.0816.4397,300
Jul 19, 202216.6516.9916.6516.8616.22108,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...