Holly Energy Partners, L.P. (HEP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.41

+0.22

(+1.21%)

At close: 03:59PM EST

18.45

+0.04

(+0.22%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	18.44	18.57	18.16	18.41	18.41	236,757
26 Jan 2022	18.48	18.53	17.92	18.19	18.19	152,600
25 Jan 2022	17.83	18.39	17.50	18.25	18.25	168,600
24 Jan 2022	17.76	17.95	17.15	17.88	17.88	283,300
21 Jan 2022	17.75	17.93	17.40	17.81	17.81	222,900
20 Jan 2022	17.91	18.60	17.77	17.77	17.77	183,400
19 Jan 2022	18.30	18.44	18.07	18.21	18.21	324,600
18 Jan 2022	18.50	18.73	18.30	18.32	18.32	240,300
14 Jan 2022	18.09	18.62	17.93	18.30	18.30	345,100
13 Jan 2022	18.76	18.98	17.93	17.98	17.98	642,600
12 Jan 2022	18.96	19.14	18.60	18.82	18.82	194,200
11 Jan 2022	18.50	18.92	18.42	18.90	18.90	144,600
10 Jan 2022	18.50	18.59	18.02	18.35	18.35	172,400
07 Jan 2022	18.15	18.59	18.15	18.49	18.49	101,000
06 Jan 2022	17.85	18.30	17.77	18.15	18.15	114,500
05 Jan 2022	17.89	18.31	17.59	17.64	17.64	220,500
04 Jan 2022	17.60	17.99	17.47	17.93	17.93	158,000
03 Jan 2022	16.50	17.48	16.50	17.47	17.47	195,100
31 Dec 2021	16.23	16.52	16.15	16.49	16.49	195,200
30 Dec 2021	16.26	16.28	16.15	16.23	16.23	347,800
29 Dec 2021	16.30	16.30	16.07	16.20	16.20	127,900
28 Dec 2021	16.35	16.40	16.12	16.24	16.24	166,100
27 Dec 2021	16.34	16.46	16.15	16.22	16.22	284,100
23 Dec 2021	16.31	16.43	16.06	16.31	16.31	201,500
22 Dec 2021	16.15	16.50	16.14	16.27	16.27	210,900
21 Dec 2021	15.93	16.28	15.75	16.27	16.27	239,200
20 Dec 2021	15.99	16.03	15.61	15.90	15.90	194,900
17 Dec 2021	16.22	16.28	15.89	16.15	16.15	529,200
16 Dec 2021	16.61	16.64	16.25	16.35	16.35	297,700
15 Dec 2021	16.10	16.35	15.85	16.13	16.13	194,700
14 Dec 2021	16.18	16.33	16.08	16.17	16.17	67,000
13 Dec 2021	16.40	16.55	16.08	16.08	16.08	132,900
10 Dec 2021	16.74	16.78	16.40	16.48	16.48	84,800
09 Dec 2021	16.79	16.79	16.37	16.52	16.52	173,500
08 Dec 2021	16.99	17.05	16.70	16.91	16.91	156,800
07 Dec 2021	16.69	17.00	16.61	16.79	16.79	210,500
06 Dec 2021	16.44	16.95	16.44	16.60	16.60	163,600
03 Dec 2021	17.06	17.11	16.41	16.46	16.46	144,500
02 Dec 2021	16.46	17.07	16.46	16.93	16.93	152,700
01 Dec 2021	17.09	17.19	16.34	16.42	16.42	163,800
30 Nov 2021	16.94	17.00	16.17	16.76	16.76	666,400
29 Nov 2021	17.98	17.98	16.87	16.91	16.91	254,800
26 Nov 2021	17.37	17.87	17.15	17.65	17.65	121,700
24 Nov 2021	17.56	18.00	17.53	17.94	17.94	138,900
23 Nov 2021	17.13	17.56	17.13	17.51	17.51	252,500
22 Nov 2021	17.03	17.35	17.02	17.07	17.07	118,900
19 Nov 2021	17.10	17.18	16.70	17.15	17.15	185,700
18 Nov 2021	17.14	17.25	16.95	17.04	17.04	81,800
17 Nov 2021	17.29	17.53	17.11	17.15	17.15	209,500
16 Nov 2021	17.40	17.73	17.16	17.25	17.25	190,000
15 Nov 2021	17.29	17.69	17.22	17.53	17.53	158,500
12 Nov 2021	17.54	17.60	17.25	17.37	17.37	133,500
11 Nov 2021	17.41	17.77	17.41	17.48	17.48	167,500
10 Nov 2021	17.51	17.86	17.31	17.43	17.43	139,300
09 Nov 2021	17.78	17.89	17.55	17.58	17.58	100,500
08 Nov 2021	17.60	18.07	17.60	17.85	17.85	225,500
05 Nov 2021	17.49	17.73	17.24	17.65	17.65	205,200
04 Nov 2021	17.67	17.67	17.02	17.27	17.27	237,500
03 Nov 2021	17.90	17.90	17.39	17.54	17.54	262,300
02 Nov 2021	18.50	18.53	17.42	17.90	17.90	410,200
01 Nov 2021	18.54	18.78	18.42	18.71	18.71	311,200
29 Oct 2021	18.51	18.62	18.00	18.42	18.42	199,500
29 Oct 2021	0.35 Dividend
28 Oct 2021	18.92	19.13	18.77	19.03	18.68	167,900
27 Oct 2021	18.75	19.01	18.50	18.93	18.58	181,100
26 Oct 2021	19.60	19.60	18.74	18.79	18.44	169,200
25 Oct 2021	19.73	19.73	19.24	19.40	19.04	83,000
22 Oct 2021	19.89	19.89	19.44	19.58	19.22	401,200
21 Oct 2021	20.20	20.20	19.71	19.76	19.40	252,400
20 Oct 2021	19.93	20.34	19.77	20.34	19.97	109,100
19 Oct 2021	19.92	19.97	19.51	19.91	19.54	149,200
18 Oct 2021	19.97	20.19	19.82	20.04	19.67	105,600
15 Oct 2021	20.43	20.49	19.98	20.02	19.65	105,700
14 Oct 2021	20.00	20.39	19.79	20.38	20.01	106,600
13 Oct 2021	19.86	19.86	19.49	19.83	19.47	121,000
12 Oct 2021	19.59	19.92	19.59	19.84	19.48	79,500
11 Oct 2021	19.50	19.81	19.43	19.66	19.30	91,100
08 Oct 2021	19.55	19.67	19.16	19.37	19.01	166,200
07 Oct 2021	18.93	19.60	18.81	19.48	19.12	168,200
06 Oct 2021	18.97	19.13	18.59	18.92	18.57	170,200
05 Oct 2021	19.44	19.50	18.80	19.17	18.82	209,900
04 Oct 2021	18.81	19.22	18.65	19.09	18.74	190,000
01 Oct 2021	18.51	19.02	18.43	18.78	18.43	133,200
30 Sep 2021	18.60	18.94	18.28	18.33	17.99	580,700
29 Sep 2021	18.23	18.79	18.06	18.73	18.39	248,300
28 Sep 2021	18.70	18.78	18.15	18.22	17.88	233,600
27 Sep 2021	18.84	19.12	18.71	18.71	18.37	236,700
24 Sep 2021	18.96	19.12	18.66	18.68	18.34	333,700
23 Sep 2021	18.30	19.10	18.30	19.03	18.68	216,800
22 Sep 2021	17.79	18.53	17.76	18.29	17.95	217,000
21 Sep 2021	17.81	18.04	17.51	17.58	17.26	107,800
20 Sep 2021	17.83	18.00	17.44	17.71	17.38	256,900
17 Sep 2021	18.70	18.99	17.90	18.02	17.69	489,300
16 Sep 2021	18.38	18.86	18.11	18.75	18.41	210,700
15 Sep 2021	18.16	18.39	17.94	18.30	17.96	352,900
14 Sep 2021	18.45	18.53	17.91	17.97	17.64	235,700
13 Sep 2021	18.67	18.92	18.19	18.34	18.00	214,900
10 Sep 2021	19.05	19.13	18.55	18.58	18.24	95,700
09 Sep 2021	18.72	19.04	18.61	18.78	18.43	115,700
08 Sep 2021	19.26	19.38	18.89	18.91	18.56	95,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,050.32-135.38(-1.11%)

NZD/USD0.6578-0.0080(-1.20%)

ALL ORDS7,114.50-133.60(-1.84%)

OIL87.01-0.34(-0.39%)

GOLD1,793.50-36.20(-1.98%)

Holly Energy Partners, L.P. (HEP)

NZX 50
12,050.32
-135.38(-1.11%)

NZD/USD
0.6578
-0.0080(-1.20%)

ALL ORDS
7,114.50
-133.60(-1.84%)

OIL
87.01
-0.34(-0.39%)

GOLD
1,793.50
-36.20(-1.98%)