Dark

HEP
Holly Energy Partners, L.P.
stock NYSE

Inactive

Nov 30, 2023

20.45USD-0.776%(-0.16)17,217,165

Pre-market

0.00USD-100.000%(-20.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-30	20.6500	20.8500	20.3300	20.4500	-0.776%	17,217,165	0.000%
2023-11-29	21.0900	21.2600	20.4600	20.6100	-1.810%	2,228,605	-0.776%
2023-11-28	21.0500	21.3300	20.9500	20.9900	-0.474%	1,120,732	-2.573%
2023-11-27	20.9500	21.1700	20.8700	21.0900	+0.381%	1,095,702	-3.035%
2023-11-24	21.0600	21.4000	21.0100	21.0100	-0.662%	121,071	-2.665%
2023-11-22	20.6900	21.1700	20.6230	21.1500	+0.955%	316,922	-3.310%
2023-11-21	20.9000	20.9900	20.7000	20.9500	-0.428%	407,153	-2.387%
2023-11-20	20.9200	21.2000	20.8900	21.0400	+0.718%	825,407	-2.804%
2023-11-17	20.6300	21.1100	20.6300	20.8900	+1.457%	543,350	-2.106%
2023-11-16	21.0000	21.0900	20.4000	20.5900	-2.602%	213,584	-0.680%
2023-11-15	20.8000	21.4200	20.8000	21.1400	+0.047%	604,038	-3.264%
2023-11-14	20.9100	21.2950	20.9100	21.1300	+1.246%	446,787	-3.218%
2023-11-13	20.5700	20.9600	20.5700	20.8700	+0.578%	324,666	-2.012%
2023-11-10	20.5000	20.8100	20.4075	20.7500	+1.966%	503,389	-1.446%
2023-11-09	20.6700	20.7600	20.3400	20.3500	-1.357%	231,818	+0.491%
2023-11-08	20.7300	20.8900	20.6000	20.6300	-1.055%	360,323	-0.873%
2023-11-07	21.1100	21.1100	20.6800	20.8500	-2.342%	294,614	-1.918%
2023-11-06	21.6500	21.8400	21.3400	21.3500	-0.651%	261,255	-4.215%
2023-11-03	22.0000	22.0000	21.2300	21.4900	-2.185%	640,735	-4.839%
2023-11-02	21.5500	22.2800	21.5000	21.9700	+2.808%	335,485	-6.919%
2023-11-01	21.2000	21.7200	21.1700	21.3700	+0.565%	356,912	-4.305%
2023-10-31	20.6100	21.2600	20.5800	21.2500	+2.955%	262,156	-3.765%
2023-10-30	20.7900	20.9000	20.4200	20.6400	+0.194%	339,734	-0.921%
2023-10-27	20.7300	20.7300	20.2400	20.6000	-2.416%	332,291	-0.728%
2023-10-26	20.9100	21.2000	20.6000	21.1100	+0.524%	298,209	-3.126%
2023-10-25	21.4300	21.5000	21.0000	21.0000	-1.408%	249,174	-2.619%
2023-10-24	21.6500	21.7100	21.3000	21.3000	-1.022%	154,987	-3.991%
2023-10-23	21.6700	21.6700	21.3100	21.5200	-0.646%	347,044	-4.972%
2023-10-20	21.9700	21.9900	21.6600	21.6600	-1.276%	530,902	-5.586%
2023-10-19	22.0900	22.2050	21.8700	21.9400	-0.679%	232,520	-6.791%
2023-10-18	21.7100	22.1400	21.5600	22.0900	+2.601%	419,446	-7.424%
2023-10-17	21.3200	21.6900	21.3200	21.5300	+0.796%	659,203	-5.016%
2023-10-16	20.9700	21.4100	20.9700	21.3600	+2.299%	364,381	-4.260%
2023-10-13	21.0800	21.1200	20.8650	20.8800	+0.578%	545,411	-2.059%
2023-10-12	21.0900	21.0900	20.6400	20.7600	-1.378%	929,250	-1.493%
2023-10-11	20.9800	21.1300	20.7600	21.0500	-0.473%	773,533	-2.850%
2023-10-10	20.7600	21.2100	20.7600	21.1500	+1.683%	323,924	-3.310%
2023-10-09	20.7400	20.9000	20.4200	20.8000	+1.463%	395,403	-1.683%
2023-10-06	20.6900	20.7400	20.4400	20.5000	-0.485%	323,407	-0.244%
2023-10-05	20.2800	20.7300	20.2800	20.6000	+0.537%	373,848	-0.728%
2023-10-04	20.9600	20.9600	20.2400	20.4900	-2.937%	374,695	-0.195%
2023-10-03	21.5700	21.6100	20.8200	21.1100	-3.165%	540,541	-3.126%
2023-10-02	21.9200	22.0600	21.6700	21.8000	-0.729%	515,852	-6.193%
2023-09-29	22.5100	22.5300	21.8900	21.9600	-2.530%	578,559	-6.876%
2023-09-28	22.0800	22.6100	22.0100	22.5300	+1.486%	401,475	-9.232%
2023-09-27	22.1900	22.3500	21.9900	22.2000	+1.231%	220,300	-7.883%
2023-09-26	22.2200	22.2250	21.8800	21.9300	-2.447%	798,020	-6.749%
2023-09-25	22.0800	22.5800	22.0000	22.4800	+1.125%	946,655	-9.030%
2023-09-22	22.8500	22.9300	22.1100	22.2300	-2.114%	2,437,915	-8.007%
2023-09-21	22.6300	23.3600	22.4900	22.7100	+1.339%	582,645	-9.952%
2023-09-20	22.5900	22.8100	22.4100	22.4100	-1.147%	1,078,824	-8.746%
2023-09-19	23.1500	23.1500	22.5000	22.6700	-1.563%	406,630	-9.793%
2023-09-18	22.8100	23.2500	22.7800	23.0300	+1.948%	287,239	-11.203%
2023-09-15	22.8700	22.9600	22.5900	22.5900	-2.038%	574,087	-9.473%
2023-09-14	23.4300	23.4700	23.0200	23.0600	-0.945%	215,539	-11.318%
2023-09-13	23.4900	23.4900	23.1200	23.2800	-0.300%	175,367	-12.156%
2023-09-12	23.3000	23.5000	23.1438	23.3500	+0.301%	204,617	-12.420%
2023-09-11	23.3600	23.6200	23.0900	23.2800	+0.302%	303,517	-12.156%
2023-09-08	22.5000	23.2700	22.4500	23.2100	+3.431%	417,960	-11.891%
2023-09-07	22.2000	22.4500	22.2000	22.4400	+1.264%	249,982	-8.868%
2023-09-06	21.9800	22.1600	21.6800	22.1600	+0.453%	325,977	-7.717%
2023-09-05	21.8600	22.2500	21.7800	22.0600	+0.777%	448,825	-7.298%
2023-09-01	21.4700	21.9800	21.4700	21.8900	+2.770%	327,787	-6.578%
2023-08-31	21.4800	21.4800	21.2500	21.3000	-0.930%	304,532	-3.991%
2023-08-30	21.7400	21.8100	21.4700	21.5000	-0.784%	203,871	-4.884%
2023-08-29	21.6000	21.7700	21.5400	21.6700	-0.138%	297,711	-5.630%
2023-08-28	21.7500	22.0300	21.6200	21.7000	-1.004%	375,253	-5.760%
2023-08-25	21.4500	22.1300	21.4500	21.9200	+1.811%	292,886	-6.706%
2023-08-24	21.2000	21.6600	21.2000	21.5300	+0.843%	1,199,279	-5.016%
2023-08-23	21.5000	21.7100	21.2000	21.3500	-1.703%	305,577	-4.215%
2023-08-22	21.6500	21.9200	21.5900	21.7200	-0.458%	423,702	-5.847%
2023-08-21	22.0300	22.1100	21.5700	21.8200	-1.043%	502,626	-6.279%
2023-08-18	21.7500	22.1000	21.7300	22.0500	+1.193%	1,047,001	-7.256%
2023-08-17	21.9300	22.0000	21.6800	21.7900	+0.276%	902,299	-6.150%
2023-08-16	21.2900	22.2900	21.2100	21.7300	+2.019%	3,476,682	-5.890%
2023-08-15	21.3800	21.4200	21.0700	21.3000	-1.160%	529,369	-3.991%
2023-08-14	21.7500	21.8400	21.4300	21.5500	-0.874%	251,428	-5.104%
2023-08-11	21.4400	21.7600	21.4400	21.7400	+1.399%	344,253	-5.934%
2023-08-10	21.4600	21.8100	21.3501	21.4400	-0.186%	208,532	-4.618%
2023-08-09	20.8700	21.7200	20.8307	21.4800	+2.923%	833,579	-4.795%
2023-08-08	19.8100	20.9600	19.3900	20.8700	+5.351%	2,293,471	-2.012%
2023-08-07	19.7700	20.1700	19.6000	19.8100	+0.304%	1,756,358	+3.231%
2023-08-04	19.4400	20.4600	19.4400	19.7500	+2.332%	882,332	+3.544%
2023-08-03	18.7500	20.1300	18.0629	19.3000	-2.771%	712,882	+5.959%
2023-08-02	19.6300	20.0500	19.6300	19.8500	-1.145%	219,760	+3.023%
2023-08-01	19.3500	20.0800	19.3100	20.0800	+2.974%	266,183	+1.843%
2023-07-31	19.0500	19.5600	19.0500	19.5000	+1.668%	334,076	+4.872%
2023-07-28	18.8000	19.2400	18.7301	19.1800	-0.364%	389,946	+6.621%
2023-07-27	19.6500	19.6500	19.0700	19.2500	-0.671%	329,730	+6.234%
2023-07-26	19.3700	19.6800	19.2900	19.3800	+0.052%	216,332	+5.521%
2023-07-25	19.5400	19.5700	19.2800	19.3700	-0.360%	124,834	+5.576%
2023-07-24	18.9500	19.6900	18.9500	19.4400	+2.478%	215,666	+5.195%
2023-07-21	18.8100	19.1600	18.6308	18.9700	+0.424%	168,285	+7.802%
2023-07-20	18.9600	19.0599	18.7514	18.8900	+0.425%	81,962	+8.258%
2023-07-19	18.8200	19.0150	18.7650	18.8100	0.000%	132,408	+8.719%
2023-07-18	18.6500	19.0700	18.6500	18.8100	+0.588%	95,505	+8.719%
2023-07-17	18.8000	18.8000	18.2900	18.7000	-0.901%	49,745	+9.358%
2023-07-14	19.0700	19.0700	18.6400	18.8700	-1.049%	94,159	+8.373%
2023-07-13	19.1600	19.1600	18.9920	19.0700	-0.262%	48,744	+7.236%
2023-07-12	19.1200	19.4100	18.9600	19.1200	+0.473%	153,433	+6.956%
2023-07-11	18.7700	19.0800	18.6800	19.0300	+1.983%	120,515	+7.462%
2023-07-10	18.6700	18.7200	18.5400	18.6600	+0.377%	107,982	+9.593%
2023-07-07	18.3200	18.7100	18.3200	18.5900	+1.529%	69,619	+10.005%
2023-07-06	18.4500	18.4500	18.0175	18.3100	-0.651%	142,823	+11.688%
2023-07-05	18.6200	18.7600	18.3600	18.4300	-0.967%	106,959	+10.960%
2023-07-03	18.5500	18.8300	18.5300	18.6100	+0.595%	74,198	+9.887%
2023-06-30	18.4600	18.5800	18.2700	18.5000	+0.162%	138,010	+10.541%
2023-06-29	18.1200	18.4700	18.0400	18.4700	+2.214%	170,540	+10.720%
2023-06-28	17.8400	18.0700	17.6650	18.0700	+1.289%	148,028	+13.171%
2023-06-27	17.7000	17.8500	17.6400	17.8400	+0.734%	59,419	+14.630%
2023-06-26	17.2800	17.8000	17.2800	17.7100	+2.075%	191,831	+15.471%
2023-06-23	17.7300	17.8400	17.3000	17.3500	-2.364%	66,609	+17.867%
2023-06-22	18.1900	18.1900	17.7100	17.7700	-2.577%	139,101	+15.082%
2023-06-21	17.9700	18.3600	17.9700	18.2400	+1.559%	126,541	+12.116%
2023-06-20	18.3200	18.3200	17.9000	17.9600	-2.072%	142,335	+13.864%
2023-06-16	18.4900	18.6400	18.0100	18.3400	-1.345%	992,052	+11.505%
2023-06-15	18.2700	18.6000	18.1600	18.5900	+2.312%	419,742	+10.005%
2023-06-14	18.1200	18.2900	17.8800	18.1700	+0.888%	235,666	+12.548%
2023-06-13	18.0500	18.5200	17.8589	18.0100	-0.497%	192,209	+13.548%
2023-06-12	18.0900	18.3000	17.7300	18.1000	+0.111%	175,917	+12.983%
2023-06-09	18.3900	18.7500	18.0600	18.0800	-1.364%	154,639	+13.108%
2023-06-08	18.2500	18.4900	18.1200	18.3300	+0.438%	177,400	+11.566%
2023-06-07	17.8500	18.4400	17.6800	18.2500	+1.955%	443,941	+12.055%
2023-06-06	17.6700	18.1400	17.3700	17.9000	+1.302%	158,848	+14.246%
2023-06-05	17.8000	17.8200	17.4500	17.6700	+0.341%	124,909	+15.733%
2023-06-02	17.4100	17.8100	17.2300	17.6100	+1.733%	229,961	+16.127%
2023-06-01	17.2800	17.4700	17.0950	17.3100	+0.815%	95,975	+18.140%
2023-05-31	17.2200	17.4200	17.0100	17.1700	-1.009%	481,399	+19.103%
2023-05-30	17.4900	17.5000	17.1600	17.3450	-0.431%	5,443	+17.901%
2023-05-26	17.5100	17.7300	17.4100	17.4200	-0.514%	311,148	+17.394%
2023-05-25	17.6400	17.6500	17.2700	17.5100	-1.073%	153,187	+16.790%
2023-05-24	17.8500	17.8500	17.4700	17.7000	-0.785%	389,092	+15.537%
2023-05-23	17.5700	18.1400	17.4700	17.8400	+1.885%	279,931	+14.630%
2023-05-22	17.0800	17.6200	17.0100	17.5100	+2.159%	157,463	+16.790%
2023-05-19	17.1200	17.2500	17.0300	17.1400	+0.175%	103,153	+19.312%
2023-05-18	16.8000	17.1700	16.6500	17.1100	+1.603%	128,473	+19.521%
2023-05-17	16.6500	16.9500	16.4100	16.8400	+0.959%	130,400	+21.437%
2023-05-16	16.7500	16.9950	16.5600	16.6800	-0.714%	160,208	+22.602%
2023-05-15	16.4000	16.8700	16.3700	16.8000	+2.066%	171,547	+21.726%
2023-05-12	16.5600	16.5600	16.3701	16.4600	-0.242%	137,202	+24.241%
2023-05-11	16.3200	16.5200	16.3100	16.5000	+0.733%	1,153,557	+23.939%
2023-05-10	16.2700	16.4000	16.1000	16.3800	+0.245%	139,395	+24.847%
2023-05-09	16.0900	16.4400	16.0900	16.3400	+1.114%	96,007	+25.153%
2023-05-08	16.3400	16.5500	16.0300	16.1600	-1.403%	127,339	+26.547%
2023-05-05	16.2200	16.4500	16.1500	16.3900	+2.246%	225,290	+24.771%
2023-05-04	16.7500	16.8600	15.5101	16.0300	+0.691%	272,909	+27.573%
2023-05-03	16.2200	16.3071	15.8700	15.9200	-1.302%	90,391	+28.455%
2023-05-02	16.4500	16.4950	16.0501	16.1300	-1.826%	139,852	+26.782%
2023-05-01	16.6400	16.7700	16.4300	16.4300	-1.381%	62,037	+24.467%
2023-04-28	16.3200	16.6800	16.3200	16.6600	-1.362%	81,460	+22.749%
2023-04-27	16.7100	17.0000	16.7100	16.8900	+1.198%	104,783	+21.078%
2023-04-26	16.8900	16.9500	16.5500	16.6900	-0.714%	127,127	+22.528%
2023-04-25	17.1700	17.2800	16.7500	16.8100	-1.983%	92,395	+21.654%
2023-04-24	17.1900	17.3900	17.1100	17.1500	+0.528%	146,453	+19.242%
2023-04-21	17.1100	17.3100	17.0300	17.0600	+0.117%	87,436	+19.871%
2023-04-20	17.0800	17.2600	16.9100	17.0400	-0.873%	139,624	+20.012%
2023-04-19	17.2300	17.4300	17.1200	17.1900	-0.693%	148,736	+18.965%
2023-04-18	17.4300	17.4700	17.2500	17.3100	-0.403%	41,997	+18.140%
2023-04-17	17.4800	17.4800	17.3100	17.3800	-0.058%	42,811	+17.664%
2023-04-14	17.3300	17.4700	17.1800	17.3900	+0.173%	42,511	+17.596%
2023-04-13	17.2100	17.5000	17.1000	17.3600	+0.347%	77,178	+17.800%
2023-04-12	17.5000	17.5000	17.2200	17.3000	-0.575%	49,842	+18.208%
2023-04-11	17.1100	17.4200	16.9150	17.4000	+2.113%	87,584	+17.529%
2023-04-10	17.1400	17.3750	16.9000	17.0400	-0.059%	52,734	+20.012%
2023-04-06	17.2000	17.2000	17.0100	17.0500	+0.235%	58,517	+19.941%
2023-04-05	17.3000	17.4210	17.0000	17.0100	-1.619%	97,826	+20.223%
2023-04-04	17.7900	17.9199	17.1200	17.2900	-2.261%	100,147	+18.276%
2023-04-03	17.6100	17.9630	17.6100	17.6900	+1.842%	119,730	+15.602%
2023-03-31	17.6400	17.6400	17.3700	17.3700	-0.686%	106,831	+17.732%
2023-03-30	17.5700	17.7977	17.4500	17.4900	-0.399%	86,814	+16.924%
2023-03-29	17.6500	17.7000	17.5600	17.5600	+0.057%	46,142	+16.458%
2023-03-28	17.4000	17.6200	17.3400	17.5500	+0.458%	138,763	+16.524%
2023-03-27	17.1400	17.5400	17.1400	17.4700	+1.985%	50,751	+17.058%
2023-03-24	16.9200	17.1900	16.8400	17.1300	+0.646%	84,144	+19.381%
2023-03-23	17.2600	17.4650	16.8600	17.0200	-1.390%	105,130	+20.153%
2023-03-22	17.6100	17.6100	17.2300	17.2600	-2.043%	85,913	+18.482%
2023-03-21	17.6000	17.8400	17.5900	17.6200	+1.032%	72,547	+16.061%
2023-03-20	17.6900	17.8300	17.3600	17.4400	-0.965%	105,309	+17.259%
2023-03-17	17.4300	17.6300	17.2400	17.6100	+0.917%	278,452	+16.127%
2023-03-16	17.5500	17.5500	17.1200	17.4500	-0.965%	240,652	+17.192%
2023-03-15	17.8100	17.9200	17.6100	17.6200	-2.759%	179,717	+16.061%
2023-03-14	18.2500	18.5400	17.9800	18.1200	-0.165%	58,807	+12.859%
2023-03-13	18.0200	18.6000	17.7800	18.1500	-0.055%	136,086	+12.672%
2023-03-10	18.0700	18.2500	17.9700	18.1600	+0.331%	105,486	+12.610%
2023-03-09	18.0500	18.3500	18.0500	18.1000	+0.667%	167,328	+12.983%
2023-03-08	18.2500	18.2850	17.9400	17.9800	-1.425%	161,358	+13.737%
2023-03-07	18.1700	18.3900	18.1100	18.2400	-0.273%	88,922	+12.116%
2023-03-06	18.3700	18.5000	18.2600	18.2900	-0.327%	69,160	+11.810%
2023-03-03	18.3100	18.5800	18.0201	18.3500	+0.438%	152,039	+11.444%
2023-03-02	17.9500	18.2900	17.5200	18.2700	+1.783%	273,552	+11.932%
2023-03-01	18.0500	18.4600	17.9400	17.9500	-0.719%	137,368	+13.928%
2023-02-28	18.0200	18.2300	17.9100	18.0800	+0.166%	303,279	+13.108%
2023-02-27	18.2100	18.4900	18.0500	18.0500	-1.042%	215,387	+13.296%
2023-02-24	18.9700	18.9700	18.2400	18.2400	+0.165%	173,998	+12.116%
2023-02-23	18.6400	18.6600	18.2100	18.2100	-1.301%	96,375	+12.301%
2023-02-22	18.2500	18.6600	18.2200	18.4500	+1.096%	106,957	+10.840%
2023-02-21	18.5600	18.5900	18.0600	18.2500	-1.564%	107,385	+12.055%
2023-02-17	18.6000	18.7100	18.4200	18.5400	-0.909%	46,512	+10.302%
2023-02-16	18.8100	19.1100	18.5900	18.7100	-0.848%	98,331	+9.300%
2023-02-15	18.9900	18.9900	18.7600	18.8700	-1.565%	94,815	+8.373%
2023-02-14	18.7500	19.1800	18.7500	19.1700	+1.914%	117,850	+6.677%
2023-02-13	18.7400	18.9918	18.6250	18.8100	+0.696%	52,761	+8.719%
2023-02-10	18.4500	18.7200	18.4500	18.6800	+1.909%	87,449	+9.475%
2023-02-09	18.4600	18.6800	18.2700	18.3300	-0.865%	122,870	+11.566%
2023-02-08	18.4900	18.5650	18.1600	18.4900	-0.162%	91,285	+10.600%
2023-02-07	18.4900	18.6400	18.1600	18.5200	0.000%	104,170	+10.421%
2023-02-06	18.4600	18.5800	18.1600	18.5200	+0.162%	158,298	+10.421%
2023-02-03	18.9100	18.9200	18.4400	18.4900	-1.806%	147,698	+10.600%
2023-02-02	18.8100	19.0000	18.5150	18.8300	+0.965%	92,326	+8.603%
2023-02-01	18.9000	18.9300	18.5400	18.6500	-1.113%	101,573	+9.651%
2023-01-31	18.6300	18.8700	18.5601	18.8600	+1.507%	96,689	+8.431%
2023-01-30	18.8400	19.1285	18.4250	18.5800	-2.569%	140,443	+10.065%
2023-01-27	19.3100	19.3300	18.9700	19.0700	-3.296%	259,466	+7.236%
2023-01-26	19.4700	19.7300	19.3700	19.7200	+1.702%	154,390	+3.702%
2023-01-25	19.5500	19.5500	19.0001	19.3900	-1.323%	65,403	+5.467%
2023-01-24	19.8000	19.8000	19.3800	19.6500	-0.254%	40,361	+4.071%
2023-01-23	19.6300	19.8500	19.3700	19.7000	+1.026%	160,938	+3.807%
2023-01-20	19.3300	19.5300	19.2506	19.5000	+0.309%	67,306	+4.872%
2023-01-19	19.2700	19.4900	19.0338	19.4400	+0.987%	39,638	+5.195%
2023-01-18	19.4900	19.4900	19.1700	19.2500	-0.671%	51,240	+6.234%
2023-01-17	19.2900	19.3900	19.0900	19.3800	+0.937%	85,994	+5.521%
2023-01-13	19.1400	19.2500	19.1400	19.2000	-0.104%	28,992	+6.510%
2023-01-12	18.9300	19.3600	18.9300	19.2200	+0.998%	135,631	+6.400%
2023-01-11	18.7700	19.0300	18.7468	19.0300	+1.602%	106,470	+7.462%
2023-01-10	19.0300	19.0300	18.7300	18.7300	-1.109%	340,510	+9.183%
2023-01-09	19.5500	19.5600	18.7800	18.9400	-0.786%	119,249	+7.973%
2023-01-06	18.8200	19.1100	18.6992	19.0900	+2.856%	181,266	+7.124%
2023-01-05	18.2900	18.5600	18.1961	18.5600	+1.699%	132,508	+10.183%
2023-01-04	17.9000	18.4300	17.8550	18.2500	+1.389%	145,476	+12.055%
2023-01-03	18.1700	18.1700	17.8900	18.0000	-0.662%	73,820	+13.611%
2022-12-30	17.9500	18.2200	17.9000	18.1200	+0.110%	123,763	+12.859%
2022-12-29	17.7400	18.1100	17.7400	18.1000	+1.457%	175,136	+12.983%
2022-12-28	18.1800	18.2400	17.8100	17.8400	-2.139%	120,773	+14.630%
2022-12-27	18.2500	18.3400	18.0300	18.2300	-0.654%	114,185	+12.178%
2022-12-23	17.3500	18.4100	17.3400	18.3500	+2.115%	115,876	+11.444%
2022-12-22	17.9500	18.0535	17.7000	17.9700	+0.447%	97,107	+13.801%
2022-12-21	17.5600	18.0600	17.4900	17.8900	+2.404%	182,000	+14.310%
2022-12-20	17.3200	17.8100	17.3200	17.4700	+0.172%	342,198	+17.058%
2022-12-19	17.7600	17.9000	17.3700	17.4400	-1.857%	382,438	+17.259%
2022-12-16	17.1100	17.8800	17.0400	17.7700	+2.185%	824,058	+15.082%
2022-12-15	17.3500	17.6400	17.0950	17.3900	-0.229%	313,785	+17.596%
2022-12-14	18.0200	18.0200	17.3900	17.4300	-3.005%	263,153	+17.326%
2022-12-13	17.9900	18.1100	17.5100	17.9700	+0.560%	410,804	+13.801%
2022-12-12	17.8300	17.9300	17.6400	17.8700	-0.223%	271,592	+14.438%
2022-12-09	18.4500	18.4500	17.6700	17.9100	-4.071%	320,200	+14.182%
2022-12-08	18.6900	18.8400	18.3500	18.6700	+0.215%	279,166	+9.534%
2022-12-07	18.3700	18.7700	18.3500	18.6300	+0.540%	189,977	+9.769%
2022-12-06	18.7200	18.8550	18.3400	18.5300	-1.750%	142,134	+10.362%
2022-12-05	19.5000	19.5000	18.7700	18.8600	-3.033%	202,784	+8.431%
2022-12-02	18.5400	19.5200	18.5400	19.4500	+3.955%	196,933	+5.141%
2022-12-01	18.9000	18.9000	18.7000	18.7100	-0.053%	125,889	+9.300%
2022-11-30	18.4200	18.9400	18.4200	18.7200	+2.128%	478,169	+9.241%
2022-11-29	18.3800	18.4550	18.1600	18.3300	-0.163%	179,645	+11.566%
2022-11-28	18.2900	18.4950	18.1600	18.3600	-1.555%	191,606	+11.383%
2022-11-25	18.7100	18.8900	18.6100	18.6500	-0.956%	76,543	+9.651%
2022-11-23	19.4400	19.5600	18.6450	18.8300	-3.978%	196,158	+8.603%
2022-11-22	19.1400	19.7100	19.1150	19.6100	+2.616%	193,658	+4.284%
2022-11-21	18.8700	19.1400	18.4300	19.1100	+0.791%	168,106	+7.012%
2022-11-18	18.8300	19.0700	18.6103	18.9600	+0.744%	69,895	+7.859%
2022-11-17	18.6900	18.9347	18.6300	18.8200	-0.895%	57,141	+8.661%
2022-11-16	18.6700	19.0100	18.5600	18.9900	+1.660%	75,847	+7.688%
2022-11-15	18.9800	19.2100	18.6500	18.6800	-0.744%	107,022	+9.475%
2022-11-14	19.0100	19.4400	18.8100	18.8200	-0.947%	126,003	+8.661%
2022-11-11	19.0500	19.2650	18.9200	19.0000	+0.689%	106,729	+7.632%
2022-11-10	18.7400	18.9100	18.5000	18.8700	+2.387%	161,839	+8.373%
2022-11-09	18.5000	18.7550	18.3700	18.4300	-1.549%	161,853	+10.960%
2022-11-08	18.7800	18.7800	18.5400	18.7200	+0.161%	152,411	+9.241%
2022-11-07	18.6400	18.9500	18.5200	18.6900	+0.054%	136,478	+9.417%
2022-11-04	18.8400	18.9000	18.5200	18.6800	+0.864%	195,032	+9.475%
2022-11-03	18.4800	18.7400	18.3540	18.5200	-0.857%	203,072	+10.421%
2022-11-02	19.1000	19.1000	18.5400	18.6800	-1.994%	140,066	+9.475%
2022-11-01	19.1000	19.2250	18.8900	19.0600	+1.168%	248,442	+7.293%
2022-10-31	18.8000	19.1500	18.7300	18.8400	-0.685%	219,627	+8.546%
2022-10-28	18.5600	18.9800	18.4000	18.9700	+0.370%	145,203	+7.802%
2022-10-27	18.8700	19.1481	18.7500	18.9000	+0.908%	118,014	+8.201%
2022-10-26	18.6500	18.8100	18.5700	18.7300	+0.160%	69,372	+9.183%
2022-10-25	18.6000	18.8300	18.4401	18.7000	+0.863%	116,747	+9.358%
2022-10-24	18.8400	18.8400	18.3600	18.5400	-0.856%	95,852	+10.302%
2022-10-21	18.4500	18.8600	18.2300	18.7000	+2.019%	171,900	+9.358%
2022-10-20	18.5100	18.5300	18.1100	18.3300	0.000%	163,601	+11.566%
2022-10-19	18.4500	18.4500	17.9100	18.3300	-1.399%	141,423	+11.566%
2022-10-18	17.9200	18.8600	17.9200	18.5900	+3.739%	1,101,751	+10.005%
2022-10-17	17.6700	17.9500	17.6300	17.9200	+2.225%	72,378	+14.118%
2022-10-14	17.5000	17.5800	17.3700	17.5300	+0.114%	76,954	+16.657%
2022-10-13	16.8500	17.6100	16.8300	17.5100	+2.758%	73,848	+16.790%
2022-10-12	17.0400	17.1800	16.7600	17.0400	-0.059%	80,847	+20.012%
2022-10-11	16.7700	17.1000	16.4500	17.0500	+1.187%	98,425	+19.941%
2022-10-10	17.1500	17.3500	16.8400	16.8500	-1.289%	76,124	+21.365%
2022-10-07	17.1100	17.4000	16.8906	17.0700	-0.408%	71,084	+19.801%
2022-10-06	17.3400	17.5050	17.1400	17.1400	-2.281%	70,014	+19.312%
2022-10-05	17.3300	17.7200	17.0900	17.5400	+1.681%	171,045	+16.591%
2022-10-04	17.2000	17.4614	17.1400	17.2500	+1.590%	129,570	+18.551%
2022-10-03	16.8200	17.2100	16.5950	16.9800	+3.473%	197,674	+20.436%
2022-09-30	16.5000	16.7900	16.2400	16.4100	-0.425%	460,589	+24.619%
2022-09-29	16.7200	16.7200	16.2000	16.4800	-2.715%	170,618	+24.090%
2022-09-28	16.3300	17.0200	16.1600	16.9400	+5.022%	140,844	+20.720%
2022-09-27	16.0800	16.7400	16.0000	16.1300	+1.319%	629,825	+26.782%
2022-09-26	16.4500	16.5414	15.9101	15.9200	-4.614%	263,827	+28.455%
2022-09-23	17.5100	17.5700	16.6200	16.6900	-7.278%	279,417	+22.528%
2022-09-22	18.4100	18.6200	17.9500	18.0000	-1.747%	142,715	+13.611%
2022-09-21	18.6900	18.8000	18.3050	18.3200	-0.919%	219,640	+11.627%
2022-09-20	17.9000	18.5500	17.7400	18.4900	+0.928%	95,531	+10.600%
2022-09-19	17.6700	18.3600	17.6300	18.3200	+1.327%	80,504	+11.627%
2022-09-16	18.0300	18.5000	17.7400	18.0800	-1.525%	483,185	+13.108%
2022-09-15	18.5400	18.7500	18.2600	18.3600	-1.449%	119,304	+11.383%
2022-09-14	18.2900	18.7400	18.2900	18.6300	+2.082%	89,223	+9.769%
2022-09-13	18.4600	18.5650	18.1400	18.2500	-2.197%	122,194	+12.055%
2022-09-12	18.4200	18.7400	18.4000	18.6600	+2.247%	92,873	+9.593%
2022-09-09	17.8700	18.3200	17.5000	18.2500	+3.224%	130,725	+12.055%
2022-09-08	17.8700	17.8700	17.4600	17.6800	-1.284%	218,503	+15.667%
2022-09-07	17.5600	17.9400	17.2500	17.9100	+1.531%	106,166	+14.182%
2022-09-06	17.8600	18.1999	17.5000	17.6400	-1.727%	84,554	+15.930%
2022-09-02	17.7700	18.1100	17.3700	17.9500	+2.396%	92,818	+13.928%
2022-09-01	17.5600	17.6600	17.2400	17.5300	-1.295%	212,357	+16.657%
2022-08-31	17.8100	18.0800	17.5900	17.7600	-1.224%	232,067	+15.146%
2022-08-30	18.2600	18.3800	17.7600	17.9800	-2.229%	149,954	+13.737%
2022-08-29	18.2000	18.5650	18.1504	18.3900	+0.109%	149,694	+11.202%
2022-08-26	18.8000	19.1400	18.3205	18.3700	-3.417%	91,156	+11.323%
2022-08-25	18.3100	19.1000	18.3100	19.0200	+3.313%	169,775	+7.518%
2022-08-24	18.3400	18.5000	18.2000	18.4100	+1.265%	92,997	+11.081%
2022-08-23	17.8400	18.2100	17.8150	18.1800	+2.596%	85,751	+12.486%
2022-08-22	17.8500	17.9100	17.6000	17.7200	-0.728%	328,105	+15.406%
2022-08-19	17.5500	17.9930	17.5500	17.8500	+0.620%	149,706	+14.566%
2022-08-18	17.3000	17.8600	17.2801	17.7400	+2.484%	164,130	+15.276%
2022-08-17	17.1800	17.5100	17.0650	17.3100	+0.757%	281,629	+18.140%
2022-08-16	17.2500	17.3499	16.9100	17.1800	-0.579%	200,285	+19.034%
2022-08-15	17.0000	17.2800	16.8000	17.2800	+1.349%	91,340	+18.345%
2022-08-12	17.5100	17.5650	17.0120	17.0500	-2.460%	251,719	+19.941%
2022-08-11	17.3700	17.6800	17.2400	17.4800	+2.043%	108,142	+16.991%
2022-08-10	17.3200	17.4500	17.1300	17.1300	-0.175%	195,319	+19.381%
2022-08-09	17.6500	17.6700	17.1300	17.1600	-1.549%	47,373	+19.172%
2022-08-08	17.4800	17.5199	16.9800	17.4300	+3.075%	67,109	+17.326%
2022-08-05	16.7400	17.2800	16.7400	16.9100	-0.059%	74,207	+20.934%
2022-08-04	17.5300	17.5300	16.8000	16.9200	-3.645%	118,641	+20.863%
2022-08-03	17.3600	17.6600	17.2200	17.5600	+0.746%	124,638	+16.458%
2022-08-02	17.0100	17.5683	16.9700	17.4300	+1.043%	106,985	+17.326%
2022-08-01	16.9500	17.3400	16.6100	17.2500	+1.710%	130,903	+18.551%
2022-07-29	17.1500	17.5050	16.9400	16.9600	-4.666%	327,853	+20.578%
2022-07-28	17.6900	17.8400	17.2200	17.7900	+0.850%	127,146	+14.952%
2022-07-27	17.4400	17.7593	17.1000	17.6400	+2.024%	205,151	+15.930%
2022-07-26	17.3700	17.7200	17.2000	17.2900	-0.116%	243,696	+18.276%
2022-07-25	16.9700	17.3500	16.9700	17.3100	+3.220%	170,273	+18.140%
2022-07-22	16.8800	17.0800	16.5900	16.7700	-0.534%	90,285	+21.944%
2022-07-21	16.8600	17.0500	16.7400	16.8600	-1.288%	67,723	+21.293%
2022-07-20	16.8600	17.2300	16.8000	17.0800	+1.305%	97,291	+19.731%
2022-07-19	16.6500	16.9900	16.6500	16.8600	+1.261%	108,244	+21.293%
2022-07-18	16.6500	16.9900	16.5501	16.6500	+1.401%	282,370	+22.823%
2022-07-15	16.3500	16.4500	16.1500	16.4200	+1.421%	88,854	+24.543%
2022-07-14	15.5700	16.2000	15.2000	16.1900	+2.468%	215,793	+26.313%
2022-07-13	15.5600	16.0500	15.5600	15.8000	+0.830%	133,529	+29.430%
2022-07-12	15.6500	15.8900	15.5500	15.6700	-1.011%	138,527	+30.504%
2022-07-11	16.1400	16.1400	15.8300	15.8300	-2.224%	164,763	+29.185%
2022-07-08	16.5500	16.6805	16.1700	16.1900	-2.234%	289,955	+26.313%
2022-07-07	15.8000	16.6300	15.8000	16.5600	+5.747%	159,790	+23.490%
2022-07-06	15.5900	15.8100	15.1200	15.6600	-0.823%	171,211	+30.587%
2022-07-05	15.9900	16.0000	15.4000	15.7900	-1.986%	169,862	+29.512%
2022-07-01	16.1300	16.2599	15.8500	16.1100	+0.499%	132,576	+26.940%
2022-06-30	15.9000	16.3500	15.8600	16.0300	-0.804%	163,440	+27.573%
2022-06-29	16.5600	16.8700	16.0100	16.1600	-1.523%	162,108	+26.547%
2022-06-28	16.7300	16.9100	16.2800	16.4100	+0.122%	188,673	+24.619%
2022-06-27	16.1700	16.4600	16.0300	16.3900	+2.374%	212,486	+24.771%
2022-06-24	15.9600	16.2700	15.7900	16.0100	+1.329%	133,130	+27.733%
2022-06-23	16.2200	16.2200	15.5899	15.8000	-1.496%	191,069	+29.430%
2022-06-22	16.5500	16.5500	16.0000	16.0400	-5.033%	289,957	+27.494%
2022-06-21	16.1000	16.9400	16.0100	16.8900	+6.494%	306,462	+21.078%
2022-06-17	16.2500	16.5000	15.8200	15.8600	-2.938%	327,200	+28.941%
2022-06-16	16.9300	16.9700	16.3100	16.3400	-4.333%	318,898	+25.153%
2022-06-15	17.7400	17.9500	17.0400	17.0800	-1.783%	330,070	+19.731%
2022-06-14	18.3300	18.5231	17.2600	17.3900	-4.293%	314,701	+17.596%
2022-06-13	18.9900	19.0000	18.0950	18.1700	-5.855%	507,175	+12.548%

.dark-mode .PtpR6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtpR6b{ color: #333333; background-color: white; border: 2px solid #333333; }HEPHolly Energy Partners, L.P.stock NYSE

HEP
Holly Energy Partners, L.P.
stock NYSE