HEP - Holly Energy Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.4227.7427.1327.1727.17124,400
Aug 22, 201927.5827.8027.2627.5427.54128,300
Aug 21, 201927.4127.7027.2327.6727.67168,900
Aug 20, 201927.5127.6827.1527.3227.32260,100
Aug 19, 201927.3227.7927.0827.4827.48210,300
Aug 16, 201927.1927.7927.1927.4827.48100,900
Aug 15, 201927.5727.6127.0827.1827.1875,900
Aug 14, 201927.3627.7527.2927.5327.53119,100
Aug 13, 201927.3927.8627.1827.7627.7688,600
Aug 12, 201927.3827.4827.1527.3127.3160,600
Aug 09, 201927.4827.9027.2727.4227.42102,200
Aug 08, 201927.5027.6327.2227.5327.53126,100
Aug 07, 201927.2227.6227.0127.4527.45100,500
Aug 06, 201927.4527.6927.1927.4727.4790,400
Aug 05, 201927.7527.7526.9827.4227.42214,800
Aug 02, 201928.3828.5027.7427.9227.92165,500
Aug 01, 201928.9229.0728.3628.4428.44103,300
Jul 31, 201928.8029.4928.7529.1229.12119,900
Jul 30, 201928.3228.7627.9028.7128.71171,900
Jul 29, 201928.4028.6227.7928.3228.32827,300
Jul 26, 201929.0229.0728.3328.4028.40275,000
Jul 26, 20190.673 Dividend
Jul 25, 201930.2530.2529.4129.4528.78230,900
Jul 24, 201930.6130.6130.0530.0829.39194,100
Jul 23, 201930.2330.6130.0030.5829.88452,600
Jul 22, 201929.3730.2329.3730.1829.49296,400
Jul 19, 201929.0729.5228.9729.2428.57144,000
Jul 18, 201928.7229.0428.4829.0028.3477,700
Jul 17, 201928.9629.0028.6528.7628.1078,700
Jul 16, 201928.8328.9828.6828.9328.2794,700
Jul 15, 201928.8329.0028.7528.7628.1090,500
Jul 12, 201928.8128.8628.7028.7228.06132,400
Jul 11, 201928.4628.7828.4628.7828.12129,500
Jul 10, 201928.3328.6528.2528.4627.81120,900
Jul 09, 201927.8728.4027.7928.2527.60102,800
Jul 08, 201928.0828.3227.9427.9727.33112,500
Jul 05, 201927.8328.1527.7928.0527.4162,400
Jul 03, 201927.9928.0827.8227.9827.3465,300
Jul 02, 201927.7928.0327.7027.9127.27123,700
Jul 01, 201927.7628.1727.6027.7927.15111,300
Jun 28, 201927.2127.6027.1327.5026.87106,000
Jun 27, 201926.6127.0326.6127.0026.38116,500
Jun 26, 201926.7927.0726.6226.6326.02172,300
Jun 25, 201927.2127.5027.0627.0626.4468,500
Jun 24, 201927.1527.4226.9527.3026.68105,400
Jun 21, 201927.3527.3927.0927.0926.47358,200
Jun 20, 201927.5327.6427.3027.3426.7276,200
Jun 19, 201927.0327.1926.8727.1226.5094,100
Jun 18, 201927.5227.5226.8526.9126.30105,300
Jun 17, 201927.2027.4727.1127.2826.66125,300
Jun 14, 201927.4627.5027.0627.2426.62106,300
Jun 13, 201927.4527.7427.3127.4326.8090,000
Jun 12, 201927.4027.4827.3127.3926.7656,300
Jun 11, 201927.5027.7027.4327.4926.8664,200
Jun 10, 201927.3727.6727.3727.4626.83110,700
Jun 07, 201927.4427.7327.2127.4026.77112,300
Jun 06, 201927.2127.5627.2027.3226.70112,600
Jun 05, 201927.2327.2626.8327.0726.4551,200
Jun 04, 201927.0227.2626.8427.1626.54101,500
Jun 03, 201926.5126.9826.5126.8126.2053,800
May 31, 201926.5726.6926.4726.5925.98164,000
May 30, 201926.8526.8526.4926.6726.0667,100
May 29, 201926.5226.8226.3326.7026.09125,200
May 28, 201926.8826.9326.5326.7926.18142,900
May 24, 201927.0227.1426.7226.8126.20137,100
May 23, 201927.3827.4326.7226.8826.27126,700
May 22, 201927.6527.8827.4727.5126.8876,200
May 21, 201927.5527.9627.5527.7927.15168,500
May 20, 201927.6927.8827.4827.5526.9280,300
May 17, 201927.8528.1627.7627.8027.16133,200
May 16, 201928.2128.3427.9628.0927.45181,000
May 15, 201927.8828.1527.6928.0827.4495,700
May 14, 201927.6328.2327.6328.0327.39103,500
May 13, 201927.7127.8827.2527.4026.7791,200
May 10, 201927.2827.9127.0727.7327.10166,900
May 09, 201927.2127.3726.9027.1026.48108,200
May 08, 201926.9727.3526.9027.2026.58125,200
May 07, 201926.7527.0226.6426.9626.34146,400
May 06, 201927.1827.1826.7326.9326.31175,700
May 03, 201926.8027.3626.7627.2926.67162,600
May 02, 201927.1027.2026.4426.5925.98153,000
May 01, 201926.9827.4226.6827.1026.48225,100
Apr 30, 201927.7827.8227.1527.1926.5793,800
Apr 29, 201927.2027.7527.1027.5426.9190,200
Apr 26, 201927.9628.0027.0527.2026.58237,300
Apr 26, 20190.67 Dividend
Apr 25, 201928.3828.6528.0928.6327.32222,900
Apr 24, 201928.6328.7628.1228.3627.06229,900
Apr 23, 201928.9629.2128.5728.5727.26211,100
Apr 22, 201928.4828.9828.3328.8827.56222,400
Apr 18, 201927.7328.3627.6528.2426.95177,900
Apr 17, 201927.7327.9327.6227.7126.4452,900
Apr 16, 201928.0628.3227.6327.6426.38156,200
Apr 15, 201927.5728.3127.4628.1626.87253,100
Apr 12, 201927.3627.7327.1827.5926.33162,500
Apr 11, 201927.2327.2927.0427.1825.94205,800
Apr 10, 201927.2627.3527.0427.1125.87150,300
Apr 09, 201927.0127.2226.7427.1025.86219,600
Apr 08, 201927.0827.2127.0327.0425.80103,500
Apr 05, 201927.1227.2027.0527.1025.86102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...