Quantcast

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

HEP 
$29.7
*  
0.05
0.17%
Get HEP Alerts
*Delayed - data as of Jan. 16, 2019  -  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-OCT-2018 TO 16-JAN-2019

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 29.86 29.97 29.601 29.70 140,204
01/16/2019 29.81 29.97 29.601 29.7 140,204
01/15/2019 29.17 29.84 29.17 29.65 115,142
01/14/2019 29.5 29.64 28.9 29.23 278,384
01/11/2019 29.82 30.07 29.27 29.72 212,783
01/10/2019 30.74 30.78 29.8 30.02 180,769
01/09/2019 30.57 30.715 30.13 30.71 196,542
01/08/2019 30.42 30.575 30.05 30.15 201,674
01/07/2019 29.98 30.7408 29.73 29.96 221,692
01/04/2019 29.1 30.27 29.1 29.97 194,684
01/03/2019 28.69 29.43 28.585 28.8 132,215
01/02/2019 28.34 29.24 28.28 28.58 132,023
12/31/2018 28.95 29.1 28.37 28.56 178,789
12/28/2018 28.67 28.98 28.16 28.74 270,610
12/27/2018 28.21 28.9299 27.16 28.78 326,143
12/26/2018 27.29 28.59 27.02 28.57 367,804
12/24/2018 27.81 27.94 27.16 27.18 211,381
12/21/2018 28.74 29.22 27.7001 27.9 444,153
12/20/2018 28.83 29.7 28.09 28.84 529,835
12/19/2018 29.14 29.59 28.41 29.23 754,372
12/18/2018 29 29.33 27.97 28.43 247,595
12/17/2018 30.56 30.98 28.83 28.96 325,951
12/14/2018 30.06 31.23 30.04 30.62 663,144
12/13/2018 28.73 30.21 28.62 30.17 444,109
12/12/2018 29.04 29.26 28.59 28.65 380,924
12/11/2018 28.84 29.59 28.41 28.65 385,241
12/10/2018 28.42 28.92 28.17 28.76 180,219
12/07/2018 28.71 28.98 28.33 28.45 387,286
12/06/2018 27.75 28.46 27.556 28.42 160,932
12/04/2018 28.5 28.76 28.01 28.09 225,155
12/03/2018 28.56 28.71 27.97 28.55 195,077
11/30/2018 28.7 28.71 28.08 28.13 216,845
11/29/2018 28.73 29.029 28.22 28.66 158,140
11/28/2018 28.4 28.8178 28.06 28.74 160,495
11/27/2018 28.33 28.55 28.01 28.29 156,702
11/26/2018 28.5 28.82 28.32 28.47 91,227
11/23/2018 28.31 28.62 28.0101 28.44 58,579
11/21/2018 28 28.89 27.96 28.57 119,106
11/20/2018 28.49 28.61 27.5 27.96 151,987
11/19/2018 28.74 29.08 28.33 28.65 132,297
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
*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