New Zealand markets close in 5 hours 16 minutes

Holly Energy Partners, L.P. (HEP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.13-0.03 (-0.17%)
At close: 04:00PM EDT
17.76 +0.63 (+3.68%)
After hours: 05:45PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202217.3217.4517.1317.1317.13195,196
09 Aug 202217.6517.6717.1317.1617.1647,400
08 Aug 202217.4817.5216.9817.4317.4367,100
05 Aug 202216.7417.2816.7416.9116.9174,200
04 Aug 202217.5317.5316.8016.9216.92118,600
03 Aug 202217.3617.6617.2217.5617.56125,000
02 Aug 202217.0117.5716.9717.4317.43107,000
01 Aug 202216.9517.3416.6117.2517.25130,900
29 Jul 202217.1517.5116.9416.9616.96327,900
29 Jul 20220.35 Dividend
28 Jul 202217.6917.8417.2217.7917.44127,100
27 Jul 202217.4417.7617.1017.6417.29205,100
26 Jul 202217.3717.7217.2017.2916.95243,700
25 Jul 202216.9717.3516.9717.3116.97170,300
22 Jul 202216.8817.0816.5916.7716.4490,300
21 Jul 202216.8617.0516.7416.8616.5367,700
20 Jul 202216.8617.2316.8017.0816.7497,300
19 Jul 202216.6516.9916.6516.8616.53108,200
18 Jul 202216.6516.9916.5516.6516.32282,400
15 Jul 202216.3516.4516.1516.4216.1088,900
14 Jul 202215.5716.2015.2016.1915.87215,800
13 Jul 202215.5616.0515.5615.8015.49133,500
12 Jul 202215.6515.8915.5515.6715.36138,500
11 Jul 202216.1416.1415.8315.8315.52164,800
08 Jul 202216.5516.6816.1716.1915.87290,000
07 Jul 202215.8016.6315.8016.5616.23159,800
06 Jul 202215.5915.8115.1215.6615.35171,200
05 Jul 202215.9916.0015.4015.7915.48169,800
01 Jul 202216.1316.2615.8516.1115.79132,600
30 Jun 202215.9016.3515.8616.0315.71163,400
29 Jun 202216.5616.8716.0116.1615.84162,100
28 Jun 202216.7316.9116.2816.4116.09188,700
27 Jun 202216.1716.4616.0316.3916.07212,500
24 Jun 202215.9616.2715.7916.0115.70133,100
23 Jun 202216.2216.2215.5915.8015.49191,000
22 Jun 202216.5516.5516.0016.0415.72290,000
21 Jun 202216.1016.9416.0116.8916.56306,500
17 Jun 202216.2516.5015.8215.8615.55327,200
16 Jun 202216.9316.9716.3116.3416.02318,900
15 Jun 202217.7417.9517.0417.0816.74330,000
14 Jun 202218.3318.5217.2617.3917.05314,700
13 Jun 202218.9919.0018.1018.1717.81507,200
10 Jun 202219.7919.9019.2619.3018.9296,700
09 Jun 202219.6319.9619.3219.8919.50108,900
08 Jun 202219.9119.9219.4819.6919.3089,800
07 Jun 202219.7719.9719.7719.9119.52152,000
06 Jun 202219.8920.0019.7520.0019.6175,500
03 Jun 202219.6519.9019.4319.7919.40128,100
02 Jun 202219.5019.8719.3919.8319.44104,100
01 Jun 202219.0519.6818.8919.6319.24163,300
31 May 202219.1019.2318.5419.0018.63366,600
27 May 202218.4219.0618.4219.0518.68147,400
26 May 202218.4518.9418.1018.4218.06201,000
25 May 202218.0718.6818.0718.5818.21211,800
24 May 202217.7918.1017.6817.9417.5981,400
23 May 202217.7518.2317.4118.0117.66180,500
20 May 202217.2017.5417.1017.5017.1669,500
19 May 202217.3217.5016.9417.1916.85116,800
18 May 202217.1017.4416.6917.4117.07217,400
17 May 202217.0017.3016.8317.1516.81183,300
16 May 202217.0417.2016.9316.9816.65124,400
13 May 202216.6716.9816.5116.9416.61182,400
12 May 202216.0116.7215.9516.3316.01283,700
11 May 202217.0017.1316.0416.0815.76251,800
10 May 202216.8317.0016.2016.6516.32149,100
09 May 202218.2418.2416.8116.8416.51150,900
06 May 202217.8418.2417.7018.2417.88108,500
05 May 202218.4718.5017.5417.7717.4298,100
04 May 202217.9818.4017.5218.3818.02124,600
03 May 202217.3117.9417.2617.8217.47151,500
02 May 202217.1917.3416.9017.3417.00119,600
29 Apr 202217.3517.6817.0317.1316.79141,900
29 Apr 20220.35 Dividend
28 Apr 202217.5817.8617.2117.7417.05164,400
27 Apr 202217.3417.6017.1417.4016.72188,800
26 Apr 202217.8817.9517.2117.2316.56141,900
25 Apr 202218.2118.3017.3017.8617.16230,800
22 Apr 202218.9618.9718.4418.5117.79158,200
21 Apr 202219.2919.3618.8318.9418.20100,500
20 Apr 202218.6019.2118.3619.0818.34232,800
19 Apr 202218.3318.5518.0718.4517.73215,600
18 Apr 202218.9419.1718.2518.2717.56248,700
14 Apr 202218.6619.0618.5918.9418.20138,500
13 Apr 202218.9519.2518.4518.8818.14486,800
12 Apr 202218.4318.9018.4318.9018.16265,400
11 Apr 202218.7518.7518.0718.1917.48150,900
08 Apr 202218.2018.7418.1518.7418.01168,500
07 Apr 202218.2518.3017.9118.1717.46262,800
06 Apr 202217.9918.4417.9918.3317.61306,800
05 Apr 202218.2018.2817.9018.2717.56384,600
04 Apr 202217.8918.0917.6018.0517.35220,700
01 Apr 202217.7318.0317.6817.7917.10154,600
31 Mar 202217.6617.8417.5417.6917.00137,100
30 Mar 202217.5517.7517.4917.6216.93117,200
29 Mar 202217.3317.5417.2717.4816.80149,200
28 Mar 202217.6017.6417.1917.3816.70159,300
25 Mar 202217.2817.7317.2817.6816.99173,500
24 Mar 202216.8217.4916.7217.4916.81351,600
23 Mar 202216.7217.0016.6116.6415.99282,700
22 Mar 202216.5016.9816.4816.8916.23182,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...