HEP - Holly Energy Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201731.7932.2731.7532.0732.0778,100
Nov 21, 201732.1132.1131.6131.7531.75150,500
Nov 20, 201732.2032.2231.6131.8131.81195,400
Nov 17, 201732.5832.7432.1132.2232.22101,800
Nov 16, 201732.4632.7832.2232.2532.2558,400
Nov 15, 201732.1132.5131.5632.2332.23109,600
Nov 14, 201732.3032.5731.9632.0832.0899,000
Nov 13, 201732.6132.9231.7032.3032.30181,700
Nov 10, 201732.9533.5832.7432.7532.7563,800
Nov 09, 201733.0533.3932.6432.9032.90101,500
Nov 08, 201733.3033.6832.9933.0033.0076,100
Nov 07, 201733.5933.7533.1633.4633.46108,800
Nov 06, 201734.0334.0333.5633.7933.79122,000
Nov 03, 201733.9934.3733.5734.0134.01127,800
Nov 03, 20170.645 Dividend
Nov 02, 201735.6735.7334.6034.8134.17139,400
Nov 01, 201734.2435.8434.1835.6234.96220,300
Oct 31, 201734.5034.5033.2734.1933.56178,000
Oct 30, 201733.6334.2033.3834.1433.51148,500
Oct 27, 201732.7934.0032.7233.5332.91135,100
Oct 26, 201732.2932.8132.0432.5831.98146,100
Oct 25, 201732.8232.8431.7532.3431.74238,700
Oct 24, 201733.6033.6532.7532.8732.26125,700
Oct 23, 201733.9434.1533.1233.3032.68144,600
Oct 20, 201734.0534.0533.4233.6833.06163,700
Oct 19, 201733.0633.8833.0433.6833.06166,700
Oct 18, 201733.8134.2333.2033.5632.94140,000
Oct 17, 201733.9534.0933.6633.9433.31115,900
Oct 16, 201734.1334.3033.7433.8533.2272,100
Oct 13, 201734.4934.4933.7034.0433.41115,600
Oct 12, 201734.2834.4833.9134.0133.38163,100
Oct 11, 201734.3634.8234.2434.5033.86161,200
Oct 10, 201734.8534.8534.1734.4333.7975,100
Oct 09, 201734.6634.8334.3734.4633.8276,400
Oct 06, 201734.1334.6634.1334.6434.00134,200
Oct 05, 201734.3134.6334.0734.5333.89227,700
Oct 04, 201733.8534.6733.5934.5633.92166,200
Oct 03, 201733.7534.2833.5733.8233.19223,900
Oct 02, 201733.1133.8033.0233.7033.08179,600
Sep 29, 201735.4435.6533.1133.4032.78504,400
Sep 28, 201735.0435.0434.0934.2433.61182,800
Sep 27, 201735.3335.3334.1134.9334.28324,100
Sep 26, 201735.4435.5634.6534.9534.30180,800
Sep 25, 201734.3936.0234.0035.6334.97242,900
Sep 22, 201734.3534.9833.9833.9933.36291,200
Sep 21, 201734.1334.9233.9334.2433.61475,400
Sep 20, 201734.0534.3233.3234.1733.54404,500
Sep 19, 201734.2234.5533.8533.8833.2587,000
Sep 18, 201734.1534.4933.9534.1933.56168,200
Sep 15, 201734.7835.3033.9634.2333.604,796,500
Sep 14, 201735.2535.8934.7434.9934.34803,000
Sep 13, 201735.2935.3634.0935.1834.531,004,100
Sep 12, 201734.7035.3334.3035.2434.59761,800
Sep 11, 201734.2534.9933.9334.7034.06710,100
Sep 08, 201733.3435.1633.0234.2433.611,172,300
Sep 07, 201731.7532.1731.5632.0131.4238,500
Sep 06, 201731.9032.1731.7231.7331.1434,400
Sep 05, 201732.3832.4331.7431.8031.21107,900
Sep 01, 201732.6933.0032.1532.3831.78163,700
Aug 31, 201731.7332.7831.5832.6432.04129,400
Aug 30, 201731.4031.8031.1731.6831.0944,700
Aug 29, 201731.1031.8130.9231.4130.8376,900
Aug 28, 201730.8631.4030.8531.2230.6481,100
Aug 25, 201730.7131.2030.3330.6930.12151,800
Aug 24, 201730.9730.9730.2330.4929.93108,500
Aug 23, 201730.5130.9630.1830.8630.29222,300
Aug 22, 201730.3930.7130.1130.6330.06246,600
Aug 21, 201730.7631.0030.1730.3229.76202,300
Aug 18, 201731.1531.1830.7430.7630.19148,600
Aug 17, 201731.4731.4831.0431.1830.60137,000
Aug 16, 201731.6531.7531.0131.4330.85159,900
Aug 15, 201732.2232.7631.5431.6531.06126,100
Aug 14, 201732.6433.0832.2132.2731.6793,600
Aug 11, 201731.0033.4031.0032.6332.03130,700
Aug 10, 201733.2833.6432.8533.2332.6162,900
Aug 09, 201733.0433.7132.8233.3132.6985,200
Aug 08, 201733.5533.7832.8133.0932.48146,500
Aug 07, 201734.5234.5233.6333.8333.20123,500
Aug 04, 201734.3734.8334.0334.4633.82161,900
Aug 03, 201734.4634.8634.0334.3733.7379,100
Aug 03, 20170.633 Dividend
Aug 02, 201735.7535.9634.6835.3634.08102,700
Aug 01, 201735.2836.0535.2535.8234.5392,600
Jul 31, 201735.0036.0034.3936.0034.70184,300
Jul 28, 201734.4734.9534.2834.8633.6083,600
Jul 27, 201734.2634.6534.0234.4633.2269,600
Jul 26, 201734.5534.5534.0034.2733.0349,500
Jul 25, 201733.8034.5333.6634.3933.1570,500
Jul 24, 201733.5333.7433.3433.6532.4419,300
Jul 21, 201733.5533.8033.3233.5432.3319,700
Jul 20, 201733.8633.9033.4133.5632.3537,100
Jul 19, 201733.6233.8433.3633.7132.4950,000
Jul 18, 201733.6633.7233.0333.6132.4033,800
Jul 17, 201733.5133.7333.2533.4932.2840,500
Jul 14, 201733.4433.8633.4233.6032.3999,500
Jul 13, 201733.6133.7833.0933.4432.2365,500
Jul 12, 201733.5233.9133.1333.6132.4056,900
Jul 11, 201733.1233.5033.0633.3232.1253,200
Jul 10, 201733.3333.5932.9633.1331.9380,100
Jul 07, 201733.1933.4632.8033.3832.1881,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...