Holly Energy Partners, L.P. (HEP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.77

-0.34

(-2.11%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2022	15.99	15.89	15.40	15.77	15.77	140,529
01 Jul 2022	16.13	16.26	15.85	16.11	16.11	132,600
30 Jun 2022	15.90	16.35	15.86	16.03	16.03	163,400
29 Jun 2022	16.56	16.87	16.01	16.16	16.16	162,100
28 Jun 2022	16.73	16.91	16.28	16.41	16.41	188,700
27 Jun 2022	16.17	16.46	16.03	16.39	16.39	212,500
24 Jun 2022	15.96	16.27	15.79	16.01	16.01	133,100
23 Jun 2022	16.22	16.22	15.59	15.80	15.80	191,000
22 Jun 2022	16.55	16.55	16.00	16.04	16.04	290,000
21 Jun 2022	16.10	16.94	16.01	16.89	16.89	306,500
17 Jun 2022	16.25	16.50	15.82	15.86	15.86	327,200
16 Jun 2022	16.93	16.97	16.31	16.34	16.34	318,900
15 Jun 2022	17.74	17.95	17.04	17.08	17.08	330,000
14 Jun 2022	18.33	18.52	17.26	17.39	17.39	314,700
13 Jun 2022	18.99	19.00	18.10	18.17	18.17	507,200
10 Jun 2022	19.79	19.90	19.26	19.30	19.30	96,700
09 Jun 2022	19.63	19.96	19.32	19.89	19.89	108,900
08 Jun 2022	19.91	19.92	19.48	19.69	19.69	89,800
07 Jun 2022	19.77	19.97	19.77	19.91	19.91	152,000
06 Jun 2022	19.89	20.00	19.75	20.00	20.00	75,500
03 Jun 2022	19.65	19.90	19.43	19.79	19.79	128,100
02 Jun 2022	19.50	19.87	19.39	19.83	19.83	104,100
01 Jun 2022	19.05	19.68	18.89	19.63	19.63	163,300
31 May 2022	19.10	19.23	18.54	19.00	19.00	366,600
27 May 2022	18.42	19.06	18.42	19.05	19.05	147,400
26 May 2022	18.45	18.94	18.10	18.42	18.42	201,000
25 May 2022	18.07	18.68	18.07	18.58	18.58	211,800
24 May 2022	17.79	18.10	17.68	17.94	17.94	81,400
23 May 2022	17.75	18.23	17.41	18.01	18.01	180,500
20 May 2022	17.20	17.54	17.10	17.50	17.50	69,500
19 May 2022	17.32	17.50	16.94	17.19	17.19	116,800
18 May 2022	17.10	17.44	16.69	17.41	17.41	217,400
17 May 2022	17.00	17.30	16.83	17.15	17.15	183,300
16 May 2022	17.04	17.20	16.93	16.98	16.98	124,400
13 May 2022	16.67	16.98	16.51	16.94	16.94	182,400
12 May 2022	16.01	16.72	15.95	16.33	16.33	283,700
11 May 2022	17.00	17.13	16.04	16.08	16.08	251,800
10 May 2022	16.83	17.00	16.20	16.65	16.65	149,100
09 May 2022	18.24	18.24	16.81	16.84	16.84	150,900
06 May 2022	17.84	18.24	17.70	18.24	18.24	108,500
05 May 2022	18.47	18.50	17.54	17.77	17.77	98,100
04 May 2022	17.98	18.40	17.52	18.38	18.38	124,600
03 May 2022	17.31	17.94	17.26	17.82	17.82	151,500
02 May 2022	17.19	17.34	16.90	17.34	17.34	119,600
29 Apr 2022	17.35	17.68	17.03	17.13	17.13	141,900
29 Apr 2022	0.35 Dividend
28 Apr 2022	17.58	17.86	17.21	17.74	17.39	164,400
27 Apr 2022	17.34	17.60	17.14	17.40	17.06	188,800
26 Apr 2022	17.88	17.95	17.21	17.23	16.89	141,900
25 Apr 2022	18.21	18.30	17.30	17.86	17.51	230,800
22 Apr 2022	18.96	18.97	18.44	18.51	18.14	158,200
21 Apr 2022	19.29	19.36	18.83	18.94	18.57	100,500
20 Apr 2022	18.60	19.21	18.36	19.08	18.70	232,800
19 Apr 2022	18.33	18.55	18.07	18.45	18.09	215,600
18 Apr 2022	18.94	19.17	18.25	18.27	17.91	248,700
14 Apr 2022	18.66	19.06	18.59	18.94	18.57	138,500
13 Apr 2022	18.95	19.25	18.45	18.88	18.51	486,800
12 Apr 2022	18.43	18.90	18.43	18.90	18.53	265,400
11 Apr 2022	18.75	18.75	18.07	18.19	17.83	150,900
08 Apr 2022	18.20	18.74	18.15	18.74	18.37	168,500
07 Apr 2022	18.25	18.30	17.91	18.17	17.81	262,800
06 Apr 2022	17.99	18.44	17.99	18.33	17.97	306,800
05 Apr 2022	18.20	18.28	17.90	18.27	17.91	384,600
04 Apr 2022	17.89	18.09	17.60	18.05	17.69	220,700
01 Apr 2022	17.73	18.03	17.68	17.79	17.44	154,600
31 Mar 2022	17.66	17.84	17.54	17.69	17.34	137,100
30 Mar 2022	17.55	17.75	17.49	17.62	17.27	117,200
29 Mar 2022	17.33	17.54	17.27	17.48	17.14	149,200
28 Mar 2022	17.60	17.64	17.19	17.38	17.04	159,300
25 Mar 2022	17.28	17.73	17.28	17.68	17.33	173,500
24 Mar 2022	16.82	17.49	16.72	17.49	17.14	351,600
23 Mar 2022	16.72	17.00	16.61	16.64	16.31	282,700
22 Mar 2022	16.50	16.98	16.48	16.89	16.56	182,800
21 Mar 2022	16.43	16.75	16.43	16.53	16.20	234,400
18 Mar 2022	16.81	16.81	16.33	16.44	16.12	650,800
17 Mar 2022	16.68	16.88	16.46	16.77	16.44	189,700
16 Mar 2022	16.57	16.72	16.15	16.47	16.15	354,700
15 Mar 2022	16.05	17.00	15.82	16.46	16.14	691,100
14 Mar 2022	16.55	16.60	16.02	16.13	15.81	481,700
11 Mar 2022	17.05	17.33	16.40	16.62	16.29	417,100
10 Mar 2022	17.07	17.26	16.93	17.16	16.82	428,400
09 Mar 2022	17.22	17.39	16.68	17.05	16.71	616,800
08 Mar 2022	16.99	18.18	16.84	17.42	17.08	1,688,300
07 Mar 2022	17.06	17.25	16.25	16.57	16.24	341,200
04 Mar 2022	17.20	17.21	16.71	16.93	16.60	273,200
03 Mar 2022	16.98	17.45	16.90	17.14	16.80	330,900
02 Mar 2022	16.81	17.07	16.69	16.98	16.64	212,000
01 Mar 2022	16.69	16.82	16.31	16.79	16.46	248,600
28 Feb 2022	16.75	17.00	16.41	16.62	16.29	647,900
25 Feb 2022	16.62	16.91	16.30	16.81	16.48	353,100
24 Feb 2022	16.65	16.75	16.02	16.34	16.02	452,700
23 Feb 2022	17.21	17.24	16.61	16.72	16.39	436,400
22 Feb 2022	17.15	17.63	16.82	17.14	16.80	311,800
18 Feb 2022	17.92	18.11	17.56	17.69	17.34	178,600
17 Feb 2022	18.19	18.29	17.94	18.07	17.71	244,600
16 Feb 2022	18.40	18.56	18.08	18.16	17.80	145,400
15 Feb 2022	18.50	18.59	18.28	18.32	17.96	201,400
14 Feb 2022	19.44	19.47	18.56	18.57	18.20	162,400
11 Feb 2022	18.71	19.53	18.63	19.37	18.99	562,900
10 Feb 2022	18.54	18.98	18.38	18.53	18.16	173,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,965.17+102.83(+0.95%)

NZD/USD0.6172-0.0041(-0.66%)

ALL ORDS6,818.10+21.20(+0.31%)

OIL99.68-8.75(-8.07%)

GOLD1,766.50-35.00(-1.94%)

Holly Energy Partners, L.P. (HEP)

NZX 50
10,965.17
+102.83(+0.95%)

NZD/USD
0.6172
-0.0041(-0.66%)

ALL ORDS
6,818.10
+21.20(+0.31%)

OIL
99.68
-8.75(-8.07%)

GOLD
1,766.50
-35.00(-1.94%)