Holly Energy Partners, L.P. - HEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 30, 2023	20.65	20.45	20.45	20.84	20.33	17.22M
November 29, 2023	21.09	20.61	20.61	21.26	20.46	2.23M
November 28, 2023	21.05	20.99	20.99	21.33	20.95	1.12M
November 27, 2023	20.95	21.09	21.09	21.17	20.87	1.1M
November 24, 2023	21.06	21.01	21.01	21.4	21.01	121,071
November 22, 2023	20.69	21.15	21.15	21.17	20.62	316,922
November 21, 2023	20.9	20.95	20.95	20.99	20.7	407,153
November 20, 2023	20.92	21.04	21.04	21.2	20.89	825,407
November 17, 2023	20.63	20.89	20.89	21.11	20.63	543,350
November 16, 2023	21	20.59	20.59	21.09	20.4	213,584
November 15, 2023	20.8	21.14	21.14	21.42	20.8	604,038
November 14, 2023	20.91	21.13	21.13	21.3	20.91	446,787
November 13, 2023	20.57	20.87	20.87	20.96	20.57	324,666
November 10, 2023	20.5	20.75	20.75	20.81	20.41	503,389
November 09, 2023	20.67	20.35	20.35	20.76	20.34	231,818
November 08, 2023	20.73	20.63	20.63	20.89	20.6	360,323
November 07, 2023	21.11	20.85	20.85	21.11	20.68	294,614
November 06, 2023	21.65	21.35	21.35	21.84	21.34	261,255
November 03, 2023	22	21.49	21.49	22	21.23	640,735
November 02, 2023	21.55	21.97	21.97	22.28	21.5	335,485
November 01, 2023	21.2	21.37	21.37	21.72	21.17	356,912
October 31, 2023	20.61	21.25	21.25	21.26	20.58	262,156
October 30, 2023	20.79	20.64	20.64	20.9	20.42	339,734
October 27, 2023	20.73	20.6	20.6	20.73	20.24	332,291
October 26, 2023	20.91	21.11	20.76	21.2	20.6	298,209
October 25, 2023	21.43	21	20.65	21.5	21	249,174
October 24, 2023	21.65	21.3	20.95	21.71	21.3	154,987
October 23, 2023	21.67	21.52	21.16	21.67	21.31	347,044
October 20, 2023	21.97	21.66	21.3	21.99	21.66	530,900
October 19, 2023	22.09	21.94	21.58	22.21	21.87	232,500
October 18, 2023	21.71	22.09	21.72	22.14	21.56	419,400
October 17, 2023	21.32	21.53	21.17	21.69	21.32	659,200
October 16, 2023	20.97	21.36	21.01	21.41	20.97	364,400
October 13, 2023	21.08	20.88	20.53	21.12	20.87	545,400
October 12, 2023	21.09	20.76	20.42	21.09	20.64	929,300
October 11, 2023	20.98	21.05	20.7	21.13	20.76	773,500
October 10, 2023	20.76	21.15	20.8	21.21	20.76	323,900
October 09, 2023	20.74	20.8	20.46	20.9	20.42	395,400
October 06, 2023	20.69	20.5	20.16	20.74	20.44	323,400
October 05, 2023	20.28	20.6	20.26	20.73	20.28	373,800
October 04, 2023	20.96	20.49	20.15	20.96	20.24	374,700
October 03, 2023	21.57	21.11	20.76	21.61	20.82	540,500
October 02, 2023	21.92	21.8	21.44	22.06	21.67	515,900
September 29, 2023	22.51	21.96	21.6	22.53	21.89	578,600
September 28, 2023	22.08	22.53	22.16	22.61	22.01	401,500
September 27, 2023	22.19	22.2	21.83	22.35	21.99	220,400
September 26, 2023	22.22	21.93	21.57	22.23	21.88	798,000
September 25, 2023	22.08	22.48	22.11	22.58	22	946,700
September 22, 2023	22.85	22.23	21.86	22.93	22.11	2.44M
September 21, 2023	22.63	22.71	22.33	23.36	22.49	582,600
September 20, 2023	22.59	22.41	22.04	22.81	22.41	1.08M
September 19, 2023	23.15	22.67	22.29	23.15	22.5	406,600
September 18, 2023	22.81	23.03	22.65	23.25	22.78	287,200
September 15, 2023	22.87	22.59	22.22	22.96	22.59	574,100
September 14, 2023	23.43	23.06	22.68	23.47	23.02	215,500
September 13, 2023	23.49	23.28	22.89	23.49	23.12	175,400
September 12, 2023	23.3	23.35	22.96	23.5	23.14	204,600
September 11, 2023	23.36	23.28	22.89	23.62	23.09	303,500
September 08, 2023	22.5	23.21	22.83	23.27	22.45	418,000
September 07, 2023	22.2	22.44	22.07	22.45	22.2	250,000

Holly Energy Partners, L.P. (HEP) NYSE