Holly Energy Partners, L.P. Historical Stock Prices

HEP 
$30.59
*  
0.53
1.7%
Get HEP Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HEP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.94  31  30.49  30.59 115,285
08/03/2015 31 31 30.49 30.59 115,186
07/31/2015 30.83 31.397 30.69 31.12 97,410
07/30/2015 30.96 31.42 30.743 30.86 133,817
07/29/2015 31.55 31.65 31.35 31.37 101,120
07/28/2015 31.35 31.62 31.35 31.5 97,011
07/27/2015 31.31 31.6399 31.09 31.48 134,879
07/24/2015 31.87 32.24 31.32 31.57 177,173
07/23/2015 30.82 31.43 30.82 31.31 200,508
07/22/2015 32.39 32.39 30.6 30.98 79,990
07/21/2015 31.93 32.56 31.8 32.23 58,128
07/20/2015 32.28 32.48 32.0001 32.08 110,097
07/17/2015 33.31 33.31 32.25 32.38 74,718
07/16/2015 33.25 33.75 33.13 33.52 62,772
07/15/2015 33.9 34.17 33.32 33.37 54,621
07/14/2015 33.87 34.18 33.78 34.02 82,906
07/13/2015 33.5 33.81 33.3702 33.8 97,664
07/10/2015 33.39 33.6 33.37 33.54 45,064
07/09/2015 33.5 33.5 33.16 33.28 36,301
07/08/2015 33.41 33.88 33.22 33.47 46,079
07/07/2015 33.25 33.8 32.891 33.68 76,918
07/06/2015 34.38 34.4899 33.42 33.44 121,914
07/02/2015 34.38 34.99 34.01 34.42 49,654
07/01/2015 35.21 35.34 34.21 34.5 110,531
06/30/2015 35.62 35.76 35.02 35.14 68,581
06/29/2015 35 35.73 35 35.38 211,144
06/26/2015 35.25 35.72 35 35.07 49,829
06/25/2015 35 36 34.7 35.39 152,252
06/24/2015 34.94 35.25 34.35 35.23 141,724
06/23/2015 34.73 34.9647 34.38 34.88 94,309
06/22/2015 35.42 35.42 34.27 34.92 133,828
06/19/2015 36.3 36.34 35.1 35.38 1,079,425
06/18/2015 36.13 36.4 35.46 36.3 155,094
06/17/2015 35.29 36.108 34.99 35.79 139,801
06/16/2015 35.38 35.64 34.61 34.99 124,424
06/15/2015 34.31 35.75 34.2951 35.38 210,050
06/12/2015 34.05 34.65 34.05 34.51 291,801
06/11/2015 33.5 33.88 33.25 33.79 97,016
06/10/2015 33.68 33.89 33.29 33.29 50,927
06/09/2015 32.97 33.82 32.8 33.67 89,077
06/08/2015 33.02 33.34 32.58 32.89 70,067
06/05/2015 32.61 33.31 32.55 32.99 126,147
06/04/2015 33.52 33.62 32.62 32.7 90,753
06/03/2015 34.09 34.125 33.37 33.57 42,502
06/02/2015 33.65 33.965 33.55 33.88 76,279
06/01/2015 33.51 34.0155 33.1352 33.84 59,710
05/29/2015 33.65 33.76 33.11 33.73 92,938
05/28/2015 34.25 34.3999 33.37 33.61 91,848
05/27/2015 34.33 34.46 33.75 34.45 72,997
05/26/2015 34.32 34.52 33.7 34.07 56,579
05/22/2015 34.4 34.53 34.17 34.32 38,698
05/21/2015 33.94 34.5 33.51 34.27 82,463
05/20/2015 34.18 34.18 33.43 33.68 43,019
05/19/2015 33.92 34.1886 33.712 34 101,368
05/18/2015 34.01 34.35 33.65 33.89 83,350
05/15/2015 33.25 33.8897 33 33.6 78,901
05/14/2015 32.26 33.26 32.25 32.97 82,200
05/13/2015 32.64 32.97 31.66 32.25 95,287
05/12/2015 32.98 32.98 32.5 32.67 78,362
05/11/2015 32.6 32.89 32.34 32.81 62,290
05/08/2015 32.3 32.35 31.8 32.35 31,628
05/07/2015 32.57 32.57 31.7401 32.16 49,312
05/06/2015 33.01 33.01 32.2 32.35 65,317
05/05/2015 31.85 32.39 31.75 32.26 52,086
05/04/2015 31.51 32.3862 31.05 31.65 334,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?