Quantcast

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

HEP 
$32.95
*  
1.28
4.04%
Get HEP Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-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 31.61 33.19 31.52 32.95 632,728
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
08/15/2018 31.63 31.77 30.93 31.57 152,871
08/14/2018 31.97 32.1 31.4 31.83 124,691
08/13/2018 32.37 32.5734 31.59 31.73 218,870
08/10/2018 32.75 34 32.32 32.59 1,457,599
08/09/2018 32.15 32.66 32.07 32.64 334,649
08/08/2018 31.27 32.3 31.14 32.01 271,169
08/07/2018 30.72 31.625 30.72 31.47 310,342
08/06/2018 30.73 30.95 30.47 30.93 149,167
08/03/2018 30.41 30.75 30.25 30.73 86,771
08/02/2018 29.72 30.58 29.653 30.53 148,402
08/01/2018 30.3 30.68 29.56 29.8 281,134
07/31/2018 31.07 31.105 30.6 30.98 107,230
07/30/2018 30.4 31.165 30.4 30.97 220,632
07/27/2018 30.89 31.06 30.25 30.39 189,871
07/26/2018 30.99 31.7799 30.99 31.65 257,802
07/25/2018 30.35 31 30.19 31 290,296
07/24/2018 30.34 30.56 30.01 30.2 163,388
07/23/2018 30.14 30.21 29.89 30.16 285,080
07/20/2018 30.2 30.4 29.78 30.01 156,189
07/19/2018 29.53 30.5 29.53 30.23 301,109
07/18/2018 29.06 30.28 28.91 29.25 449,850
07/17/2018 29.12 29.29 28.9 29.07 124,449
07/16/2018 29.35 29.45 28.9 29.3 130,879
07/13/2018 29 29.49 28.93 29.27 203,307
07/12/2018 28.28 29.12 28.25 28.96 84,308
07/11/2018 28.09 28.67 28.07 28.28 112,092
07/10/2018 28.37 28.63 28.18 28.35 86,139
07/09/2018 28.35 28.56 28.11 28.4 104,605
07/06/2018 28.17 28.49 28.1 28.28 92,415
07/05/2018 28.27 28.59 28.0601 28.24 85,391
07/03/2018 27.9 28.42 27.9 28.08 86,679
07/02/2018 28.15 28.27 27.85 27.85 111,191
06/29/2018 28.01 28.54 27.9729 28.26 141,212
06/28/2018 28.68 28.68 27.86 27.99 216,307
06/27/2018 29.07 29.3635 28.53 28.68 292,737
06/26/2018 28.73 29.29 28.6 29.11 128,521
06/25/2018 29.6 29.6 28.62 28.74 123,735
06/22/2018 30.1 30.215 29.22 29.51 121,429
06/21/2018 29.63 29.93 29.48 29.78 70,007
06/20/2018 29.94 29.95 29.7 29.9 132,257
06/19/2018 29.66 29.86 29.59 29.62 69,850
*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