HEP - Holly Energy Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201922.0722.2221.9722.1422.14783,641
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
Sep 04, 201927.0627.2526.9526.9926.2284,300
Sep 03, 201926.8827.0526.7026.9526.18164,900
Aug 30, 201927.4527.4926.9526.9526.18239,400
Aug 29, 201927.2727.7227.2727.3226.54155,400
Aug 28, 201926.4827.3626.4727.1426.36202,500
Aug 27, 201926.6826.8426.1926.3825.63184,600
Aug 26, 201927.2927.4226.5026.5725.81170,100
Aug 23, 201927.4227.7427.1327.1726.39124,400
Aug 22, 201927.5827.8027.2627.5426.75128,300
Aug 21, 201927.4127.7027.2327.6726.88168,900
Aug 20, 201927.5127.6827.1527.3226.54260,100
Aug 19, 201927.3227.7927.0827.4826.69210,300
Aug 16, 201927.1927.7927.1927.4826.69100,900
Aug 15, 201927.5727.6127.0827.1826.4075,900
Aug 14, 201927.3627.7527.2927.5326.74119,100
Aug 13, 201927.3927.8627.1827.7626.9788,600
Aug 12, 201927.3827.4827.1527.3126.5360,600
Aug 09, 201927.4827.9027.2727.4226.64102,200
Aug 08, 201927.5027.6327.2227.5326.74126,100
Aug 07, 201927.2227.6227.0127.4526.66100,500
Aug 06, 201927.4527.6927.1927.4726.6890,400
Aug 05, 201927.7527.7526.9827.4226.64214,800
Aug 02, 201928.3828.5027.7427.9227.12165,500
Aug 01, 201928.9229.0728.3628.4427.63103,300
Jul 31, 201928.8029.4928.7529.1228.29119,900
Jul 30, 201928.3228.7627.9028.7127.89171,900
Jul 29, 201928.4028.6227.7928.3227.51827,300
Jul 26, 201929.0229.0728.3328.4027.59275,000
Jul 26, 20190.673 Dividend
Jul 25, 201930.2530.2529.4129.4527.95230,900
Jul 24, 201930.6130.6130.0530.0828.55194,100
Jul 23, 201930.2330.6130.0030.5829.03452,600
Jul 22, 201929.3730.2329.3730.1828.65296,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...