Skip to main content

Holly Energy Partners LP (NY: HEP )

22.20 +0.27 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 22.22 22.23 21.88 21.93 798,020 -0.55(-2.45%)
Sep 25, 2023 22.08 22.48 22.25 22.48 946,655 +0.25(+1.12%)
Sep 22, 2023 22.85 22.93 22.11 22.23 2,437,915 -0.48(-2.11%)
Sep 21, 2023 22.63 23.36 22.49 22.71 582,645 +0.30(+1.34%)
Sep 20, 2023 22.59 22.81 22.41 22.41 1,078,824 -0.26(-1.15%)
Sep 19, 2023 23.15 23.15 22.50 22.67 406,630 -0.36(-1.56%)
Sep 18, 2023 22.81 23.25 22.78 23.03 287,239 +0.44(+1.95%)
Sep 15, 2023 22.87 22.96 22.59 22.59 574,087 -0.47(-2.04%)
Sep 14, 2023 23.43 23.47 23.02 23.06 215,539 -0.22(-0.95%)
Sep 13, 2023 23.49 23.49 23.12 23.28 175,367 -0.07(-0.30%)
Sep 12, 2023 23.30 23.50 23.14 23.35 204,617 +0.07(+0.30%)
Sep 11, 2023 23.36 23.62 23.09 23.28 303,517 +0.07(+0.30%)
Sep 08, 2023 22.50 23.27 22.45 23.21 417,960 +0.77(+3.43%)
Sep 07, 2023 22.20 22.45 22.20 22.44 249,982 +0.28(+1.26%)
Sep 06, 2023 21.98 22.16 21.68 22.16 325,977 +0.10(+0.45%)
Sep 05, 2023 21.86 22.25 21.78 22.06 448,825 +0.17(+0.78%)
Sep 01, 2023 21.47 21.98 21.47 21.89 327,787 +0.59(+2.77%)
Aug 31, 2023 21.48 21.48 21.25 21.30 324,662 -0.20(-0.93%)
Aug 30, 2023 21.74 21.81 21.47 21.50 203,871 -0.17(-0.78%)
Aug 29, 2023 21.60 21.77 21.54 21.67 297,711 -0.03(-0.14%)
Aug 28, 2023 21.75 22.03 21.62 21.70 375,253 -0.22(-1.00%)
Aug 25, 2023 21.45 22.13 21.45 21.92 292,886 +0.39(+1.81%)
Aug 24, 2023 21.20 21.66 21.20 21.53 1,199,279 +0.18(+0.84%)
Aug 23, 2023 21.50 21.71 21.20 21.35 305,577 -0.37(-1.70%)
Aug 22, 2023 21.65 21.92 21.59 21.72 423,702 -0.10(-0.46%)
Aug 21, 2023 22.03 22.11 21.57 21.82 502,618 -0.23(-1.04%)
Aug 18, 2023 21.75 22.10 21.73 22.05 1,047,001 +0.26(+1.19%)
Aug 17, 2023 21.93 22.00 21.68 21.79 902,299 +0.06(+0.28%)
Aug 16, 2023 21.29 22.29 21.21 21.73 3,476,682 +0.43(+2.02%)
Aug 15, 2023 21.38 21.42 21.07 21.30 529,359 -0.25(-1.16%)
Aug 14, 2023 21.75 21.84 21.43 21.55 251,403 -0.19(-0.87%)
Aug 11, 2023 21.44 21.76 21.44 21.74 344,253 +0.30(+1.40%)
Aug 10, 2023 21.46 21.81 21.35 21.44 208,532 -0.04(-0.19%)
Aug 09, 2023 20.87 21.72 20.83 21.48 833,579 +0.61(+2.92%)
Aug 08, 2023 19.81 20.96 19.39 20.87 2,293,471 +1.06(+5.35%)
Aug 07, 2023 19.77 20.17 19.60 19.81 1,756,359 +0.06(+0.30%)
Aug 04, 2023 19.44 20.46 19.44 19.75 882,332 +0.45(+2.33%)
Aug 03, 2023 18.75 20.13 18.06 19.30 712,882 -0.55(-2.77%)
Aug 02, 2023 19.63 20.05 19.63 19.85 219,758 -0.23(-1.15%)
Aug 01, 2023 19.35 20.08 19.31 20.08 266,183 +0.58(+2.97%)
Jul 31, 2023 19.05 19.56 19.05 19.50 334,076 +0.32(+1.67%)
Jul 28, 2023 18.80 19.24 18.73 19.18 389,946 +0.28(+1.48%)
Jul 27, 2023 19.29 19.29 18.72 18.90 335,965 -0.13(-0.67%)
Jul 26, 2023 19.02 19.32 18.94 19.03 220,338 +0.01(+0.05%)
Jul 25, 2023 19.18 19.21 18.93 19.02 127,145 -0.07(-0.36%)
Jul 24, 2023 18.61 19.33 18.61 19.09 219,659 +0.46(+2.48%)
Jul 21, 2023 18.47 18.81 18.29 18.63 171,401 +0.08(+0.42%)
Jul 20, 2023 18.62 18.71 18.41 18.55 83,479 +0.08(+0.43%)
Jul 19, 2023 18.48 18.67 18.42 18.47 134,860 +0.00(+0.00%)
Jul 18, 2023 18.31 18.72 18.31 18.47 97,273 +0.11(+0.59%)
Jul 17, 2023 18.46 18.46 17.96 18.36 50,666 -0.17(-0.90%)
Jul 14, 2023 18.72 18.72 18.30 18.53 95,902 -0.20(-1.05%)
Jul 13, 2023 18.81 18.81 18.65 18.72 49,646 -0.05(-0.26%)
Jul 12, 2023 18.77 19.06 18.62 18.77 156,274 +0.09(+0.47%)
Jul 11, 2023 18.43 18.73 18.34 18.68 122,746 +0.36(+1.98%)
Jul 10, 2023 18.33 18.38 18.20 18.32 109,981 +0.07(+0.38%)
Jul 07, 2023 17.99 18.37 17.99 18.25 70,908 +0.27(+1.53%)
Jul 06, 2023 18.11 18.11 17.69 17.98 145,467 -0.12(-0.65%)
Jul 05, 2023 18.28 18.42 18.03 18.09 108,939 -0.18(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.