HEP - Holly Energy Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202023.8223.9723.8523.8523.8539,351
Jan 24, 202024.3624.5123.9624.0324.03247,400
Jan 23, 202023.8324.4723.8224.3524.35254,100
Jan 22, 202024.2024.2023.7723.8623.86273,700
Jan 21, 202024.4124.5124.1224.1324.13294,500
Jan 17, 202024.3124.5924.1124.4124.41480,900
Jan 16, 202024.0024.2923.8924.2824.28162,700
Jan 15, 202024.0024.0423.7823.9723.97183,900
Jan 14, 202023.8624.0023.6424.0024.00172,200
Jan 13, 202023.6723.8723.5723.8323.83314,800
Jan 10, 202023.6723.7323.3623.6523.65277,000
Jan 09, 202023.5923.7823.3623.7223.72162,800
Jan 08, 202023.7823.9223.3123.5923.59244,600
Jan 07, 202023.7923.9423.3323.8023.80267,700
Jan 06, 202022.8023.5322.8023.4523.45287,600
Jan 03, 202022.6023.0222.5322.7922.79194,000
Jan 02, 202022.1522.7622.1522.5422.54288,000
Dec 31, 201922.1422.2822.0422.1522.15446,900
Dec 30, 201922.3922.4222.1322.2422.24513,200
Dec 27, 201922.8122.8122.3022.3922.39187,700
Dec 26, 201922.6022.8822.6022.7622.76125,200
Dec 24, 201922.7722.7822.5922.6522.6563,000
Dec 23, 201922.3322.8122.2322.7422.74333,400
Dec 20, 201922.6922.7822.2322.2822.28873,300
Dec 19, 201922.2922.9022.2822.7822.78269,800
Dec 18, 201922.1022.4522.0122.3222.32531,500
Dec 17, 201922.1022.4722.0422.1422.141,197,100
Dec 16, 201922.2522.3322.0122.1122.11798,500
Dec 13, 201922.3322.5222.0522.0622.061,022,300
Dec 12, 201922.5022.7022.2822.3522.35400,200
Dec 11, 201922.5322.7822.3122.4122.41651,300
Dec 10, 201922.3722.8822.3722.5022.50750,700
Dec 09, 201922.1922.5322.1222.4822.48964,900
Dec 06, 201922.0722.2221.9722.1422.14787,700
Dec 05, 201922.2522.3621.9022.0022.00173,200
Dec 04, 201922.1322.2922.0422.1322.13143,700
Dec 03, 201921.8322.3121.7822.1322.13131,700
Dec 02, 201922.3522.3821.8922.0022.00172,600
Nov 29, 201922.2222.5022.1822.3622.3674,300
Nov 27, 201922.1522.3822.1122.3122.31163,500
Nov 26, 201922.2522.5022.1222.1422.14180,300
Nov 25, 201922.4522.6522.3122.3722.37149,000
Nov 22, 201922.5522.7022.3922.5422.54194,800
Nov 21, 201922.2622.7022.1722.6522.65214,100
Nov 20, 201922.3822.5622.1622.2422.24159,000
Nov 19, 201922.4422.6222.1922.4222.42262,400
Nov 18, 201922.9022.9122.3922.4622.46301,700
Nov 15, 201922.7422.9222.4222.7622.76365,100
Nov 14, 201922.8922.9322.6522.8222.82170,100
Nov 13, 201922.9823.1822.8222.8722.87337,100
Nov 12, 201923.2323.4023.0323.0523.05205,600
Nov 11, 201923.2023.3022.9623.1823.18305,700
Nov 08, 201923.0023.3022.8323.2423.24289,900
Nov 07, 201923.1523.2922.8223.0623.06314,600
Nov 06, 201922.8723.2222.7723.1023.10251,100
Nov 05, 201922.7422.9922.4022.9722.97243,800
Nov 04, 201922.8022.9922.4022.6822.68339,400
Nov 01, 201922.8323.1122.4322.6822.68335,700
Oct 31, 201922.7822.9322.3122.8522.85313,000
Oct 30, 201922.7522.8422.2522.7522.75306,400
Oct 29, 201922.3422.4822.2222.2422.24245,900
Oct 28, 201922.7322.7722.3722.4022.40188,200
Oct 25, 201922.7922.8322.5622.7322.73183,500
Oct 25, 20190.673 Dividend
Oct 24, 201923.6723.7023.2423.5322.86446,300
Oct 23, 201923.6223.7623.3323.5222.85377,800
Oct 22, 201923.1523.7223.0523.6022.92338,400
Oct 21, 201923.1223.2622.8423.1522.49363,800
Oct 18, 201921.8023.4921.6723.1322.471,027,500
Oct 17, 201921.5821.6020.8121.2620.65522,300
Oct 16, 201921.9522.0421.2821.7021.08475,800
Oct 15, 201921.9422.3221.8521.9521.32348,800
Oct 14, 201922.0722.1821.7521.9521.32750,600
Oct 11, 201922.7522.7721.9022.2221.58592,100
Oct 10, 201922.7922.8722.3522.5321.89487,100
Oct 09, 201923.6723.6722.7222.7622.11366,400
Oct 08, 201923.9223.9923.3323.5322.86325,000
Oct 07, 201924.8924.9024.0224.0423.35430,800
Oct 04, 201925.0825.2524.8124.8224.11123,100
Oct 03, 201925.2125.6324.9625.0624.34235,400
Oct 02, 201925.0325.4524.9125.3124.59278,100
Oct 01, 201925.3625.5725.0425.1124.39255,400
Sep 30, 201925.1425.3525.1325.2724.55359,900
Sep 27, 201924.8825.2224.8025.1824.46229,000
Sep 26, 201924.8825.1424.8425.0024.28139,500
Sep 25, 201925.1525.2424.7524.9524.24219,900
Sep 24, 201925.2525.4924.9525.1824.46260,600
Sep 23, 201925.2525.5325.0225.2524.53311,600
Sep 20, 201925.4025.5524.5424.9924.286,977,100
Sep 19, 201925.5725.9025.4425.4424.71581,600
Sep 18, 201926.0426.1925.2625.5424.81917,500
Sep 17, 201925.5626.2325.1026.1125.36426,800
Sep 16, 201926.4126.4424.8425.5324.801,105,000
Sep 13, 201926.2526.3025.0325.8125.07775,800
Sep 12, 201927.1627.3626.3826.4025.64308,600
Sep 11, 201927.1727.3926.7827.3026.52205,400
Sep 10, 201927.8828.0726.9927.0926.32305,700
Sep 09, 201927.3128.0627.3127.8927.09197,800
Sep 06, 201927.0527.4726.9427.3126.53121,400
Sep 05, 201927.1527.4927.1027.2126.43120,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...