Quantcast

Holly Energy Partners, L.P. Common Stock Historical Stock Prices

HEP 
$28.74
*  
0.32
1.1%
Get HEP Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading HEP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    HEP Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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 29.23 29.43 28.52 28.74 123,523
11/16/2018 29.09 29.43 28.52 28.74 124,864
11/15/2018 28.8 29.28 28.74 29.06 88,270
11/14/2018 29.23 29.3929 28.6744 29 166,367
11/13/2018 29.54 30.28 29.03 29.09 108,829
11/12/2018 30 30.3 29.44 29.65 71,140
11/09/2018 29.4 30 29.06 29.99 155,216
11/08/2018 29.91 30.47 29.29 29.4 108,456
11/07/2018 29.63 30.06 29.29 29.85 120,982
11/06/2018 29.02 30.16 28.97 29.37 156,332
11/05/2018 28.74 29.3089 28.66 29 113,351
11/02/2018 28.86 29.285 28.57 28.62 123,983
11/01/2018 29.16 29.62 28.765 28.9 120,984
10/31/2018 29.61 30.43 29.11 29.12 139,398
10/30/2018 29.5 30.75 29.01 29.53 105,516
10/29/2018 29.57 30.22 29.15 29.63 133,588
10/26/2018 29.63 30.01 29.13 29.49 120,058
10/25/2018 31.19 31.31 30.34 30.34 163,376
10/24/2018 30.89 31.63 30.72 31.05 156,672
10/23/2018 30.6 31.1 30.1401 30.97 115,340
10/22/2018 30.76 31.47 30.75 30.9 97,455
10/19/2018 31.12 31.2804 30.57 30.68 138,319
10/18/2018 31.35 31.93 30.93 30.99 163,912
10/17/2018 31.3 31.6099 30.89 31.5 222,907
10/16/2018 30.28 31.56 30.28 31.35 156,455
10/15/2018 31.41 31.41 30.13 30.17 153,582
10/12/2018 31.27 31.62 30.42 30.73 242,857
10/11/2018 31.05 31.65 30.79 31.1 124,826
10/10/2018 32.27 32.35 31.14 31.2 116,115
10/09/2018 31.24 32.31 31.24 32.2 84,241
10/08/2018 31.16 31.6664 31.07 31.27 88,680
10/05/2018 31.46 31.81 31.11 31.25 58,737
10/04/2018 31.71 31.79 31.35 31.41 64,639
10/03/2018 31.37 31.85 31.37 31.68 88,428
10/02/2018 31.98 31.98 31.1 31.32 167,219
10/01/2018 31.7 32.0724 31.55 31.81 182,812
09/28/2018 31.43 31.83 31.36 31.46 119,926
09/27/2018 31.5 31.7832 31.2 31.58 105,328
09/26/2018 31.2 31.57 30.9642 31.34 136,940
09/25/2018 32.28 32.39 30.85 31.21 318,397
09/24/2018 32.5 33.29 32.475 32.87 210,909
09/21/2018 33.12 33.4 32.48 32.55 494,330
09/20/2018 32.95 33.4 32.69 33.12 237,589
09/19/2018 31.54 33.19 31.52 32.95 633,679
09/18/2018 31.18 31.68 31.12 31.67 245,488
09/17/2018 30.68 31.09 30.64 31.05 319,564
09/14/2018 29.97 30.68 29.8 30.68 238,922
09/13/2018 29.73 30.17 29.59 29.81 439,891
09/12/2018 29.5 30.34 29.5 29.72 275,246
09/11/2018 29.2 29.49 28.95 29.49 250,167
09/10/2018 29.42 29.42 28.99 29.17 291,335
09/07/2018 29.32 29.32 28.66 29.15 215,308
09/06/2018 29.74 29.79 29.07 29.3 207,585
09/05/2018 29.83 29.83 29.38 29.71 259,165
09/04/2018 28.98 29.89 28.79 29.77 380,778
08/31/2018 29.25 29.25 28.55 28.96 204,195
08/30/2018 29.11 29.28 28.56 29.21 211,133
08/29/2018 29.51 29.75 29.11 29.11 217,590
08/28/2018 30.24 30.2599 29.51 29.51 246,112
08/27/2018 30.67 30.75 30.04 30.17 246,580
08/24/2018 31.68 31.68 30.43 30.69 271,899
08/23/2018 31.56 31.68 31.44 31.45 64,168
08/22/2018 31.38 31.7264 31.35 31.57 108,881
08/21/2018 31.64 31.7 31.4 31.4 128,260
08/20/2018 31.77 31.96 31.53 31.64 207,380
08/17/2018 31.48 31.9 31.32 31.56 135,072
08/16/2018 31.77 31.77 31.17 31.53 106,409
*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?

Smart Portfolio