Holly Energy Partners L.P. Common Stockのデータ

Holly Energy Partners L.P. Common Stockの基本情報

名前 Holly Energy Partners L.P. Common Stock
ティッカー HEP
国 United States
上場年 2004.0
セクター Energy

Holly Energy Partners L.P. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.8 15.57 15.7 15.59 196100.0 15.59
2021-02-12 15.7 15.33 15.63 15.52 142700.0 15.52
2021-02-11 15.62 15.21 15.4 15.54 248600.0 15.54
2021-02-10 15.45 15.01 15.11 15.45 220200.0 15.45
2021-02-09 15.09 14.8 15.0 15.02 217800.0 15.02
2021-02-08 15.13 14.82 14.95 15.07 336600.0 15.07
2021-02-05 14.86 14.51 14.66 14.77 220500.0 14.77
2021-02-04 14.69 14.42 14.47 14.51 153000.0 14.51
2021-02-03 14.6 14.06 14.06 14.47 182900.0 14.47
2021-02-02 14.47 14.05 14.33 14.12 374400.0 14.12
2021-02-01 14.53 13.96 14.21 14.12 593800.0 14.12
2021-01-29 14.86 14.45 14.71 14.56 247400.0 14.21
2021-01-28 15.06 14.5 14.93 14.71 373200.0 14.36
2021-01-27 15.16 14.78 15.0 14.9 483100.0 14.54
2021-01-26 15.49 14.91 15.37 15.05 195500.0 14.69
2021-01-25 15.3 14.9 15.1 15.17 169700.0 14.81
2021-01-22 15.13 14.45 14.5 15.12 283000.0 14.76
2021-01-21 15.32 14.65 15.32 14.71 466400.0 14.36
2021-01-20 15.42 15.1 15.38 15.18 443400.0 14.82
2021-01-19 15.37 15.02 15.37 15.29 465600.0 14.92
2021-01-15 15.22 14.6 15.05 15.11 423000.0 14.75
2021-01-14 15.41 14.91 15.14 15.33 311900.0 14.96
2021-01-13 15.4 15.0 15.27 15.04 341200.0 14.68
2021-01-12 15.17 14.55 14.68 15.03 754000.0 14.67
2021-01-11 14.59 14.23 14.35 14.38 406500.0 14.03
2021-01-08 14.79 14.25 14.65 14.48 255000.0 14.13
2021-01-07 14.7 14.28 14.5 14.55 186300.0 14.2
2021-01-06 14.59 14.04 14.49 14.34 337200.0 14.0
2021-01-05 14.64 13.75 13.76 14.26 318300.0 13.92
2021-01-04 14.38 13.71 14.38 13.73 421100.0 13.4
2020-12-31 14.27 13.46 13.55 14.2 369800.0 13.86
2020-12-30 13.76 13.47 13.65 13.58 260700.0 13.25
2020-12-29 13.88 13.32 13.65 13.57 447000.0 13.24
2020-12-28 14.03 13.44 14.03 13.71 441700.0 13.38
2020-12-24 14.11 13.59 13.8 14.04 270400.0 13.7
2020-12-23 14.22 13.82 14.01 13.88 390400.0 13.55
2020-12-22 14.27 13.91 14.0 14.01 294800.0 13.67
2020-12-21 14.25 13.74 13.98 14.08 337600.0 13.74
2020-12-18 14.27 13.79 13.94 14.24 1499300.0 13.9
2020-12-17 14.0 13.55 13.61 13.9 517600.0 13.57
2020-12-16 14.15 13.82 14.14 14.0 354500.0 13.66
2020-12-15 14.45 14.01 14.24 14.11 288000.0 13.77
2020-12-14 15.04 14.09 14.92 14.19 446300.0 13.85
2020-12-11 15.1 14.4 14.45 14.86 687500.0 14.5
2020-12-10 14.64 14.04 14.11 14.59 496900.0 14.24
2020-12-09 14.82 13.83 14.66 14.1 895200.0 13.76
2020-12-08 14.81 14.36 14.49 14.55 356800.0 14.2
2020-12-07 14.95 14.44 14.8 14.56 523800.0 14.21
2020-12-04 15.01 14.34 14.34 14.87 450600.0 14.51
2020-12-03 14.54 13.72 13.96 14.18 220300.0 13.84
2020-12-02 14.04 13.54 13.61 13.88 253600.0 13.55
2020-12-01 14.22 13.68 13.9 13.78 299500.0 13.45
2020-11-30 13.99 13.03 13.99 13.54 599600.0 13.21
2020-11-27 14.64 13.77 14.42 13.87 214300.0 13.54
2020-11-25 14.73 14.03 14.34 14.56 404800.0 14.21
2020-11-24 14.81 14.21 14.45 14.46 549000.0 14.11
2020-11-23 14.21 12.95 13.09 14.15 823100.0 13.81
2020-11-20 13.03 12.7 12.75 12.77 347400.0 12.46
2020-11-19 12.88 12.36 12.81 12.85 615900.0 12.54
2020-11-18 12.95 12.41 12.56 12.48 444700.0 12.18
2020-11-17 12.65 12.01 12.49 12.54 516100.0 12.24
2020-11-16 12.59 12.02 12.1 12.43 672700.0 12.13
2020-11-13 12.13 11.54 11.65 11.95 249300.0 11.66
2020-11-12 12.0 11.34 11.94 11.61 314300.0 11.33
2020-11-11 11.98 11.66 11.97 11.93 302000.0 11.64
2020-11-10 12.0 11.33 11.89 11.81 424300.0 11.53
2020-11-09 11.46 10.99 11.08 11.21 669000.0 10.94
2020-11-06 11.21 10.48 11.11 10.48 406900.0 10.23
2020-11-05 11.35 10.74 10.95 11.11 199600.0 10.84
2020-11-04 11.57 10.69 11.31 10.92 296700.0 10.66
2020-11-03 11.51 11.12 11.35 11.15 254000.0 10.88
2020-11-02 11.87 11.13 11.6 11.32 328700.0 11.05
2020-10-30 11.89 11.32 11.5 11.46 482600.0 11.18
2020-10-29 12.0 11.44 11.77 11.92 369700.0 11.29
2020-10-28 12.07 11.47 11.99 11.78 226300.0 11.16
2020-10-27 12.45 12.05 12.24 12.14 141900.0 11.5
2020-10-26 12.51 12.09 12.51 12.21 123500.0 11.57
2020-10-23 12.9 12.28 12.67 12.51 138500.0 11.85
2020-10-22 12.58 12.04 12.04 12.53 230900.0 11.87
2020-10-21 12.51 11.95 12.51 12.03 288500.0 11.4
2020-10-20 12.62 12.33 12.45 12.36 113300.0 11.71
2020-10-19 12.94 12.37 12.75 12.4 193900.0 11.75
2020-10-16 13.09 12.71 13.04 12.72 264400.0 12.05
2020-10-15 13.29 12.8 13.16 13.02 191700.0 12.33
2020-10-14 13.23 12.81 12.92 13.15 242500.0 12.46
2020-10-13 13.11 12.58 13.04 12.94 197300.0 12.26
2020-10-12 13.4 12.81 13.25 12.98 200600.0 12.3
2020-10-09 13.18 12.43 12.75 13.15 314800.0 12.46
2020-10-08 12.69 11.94 12.13 12.61 347000.0 11.95
2020-10-07 12.31 11.85 12.29 12.03 212800.0 11.4
2020-10-06 12.81 12.09 12.72 12.22 348600.0 11.58
2020-10-05 12.62 11.83 12.23 12.6 288900.0 11.94
2020-10-02 12.24 11.58 11.58 12.08 320800.0 11.44
2020-10-01 12.19 11.57 12.16 11.93 301300.0 11.3
2020-09-30 12.88 12.09 12.77 12.13 457800.0 11.49
2020-09-29 12.85 12.15 12.26 12.71 331200.0 12.04
2020-09-28 12.82 12.0 12.51 12.35 235300.0 11.7
2020-09-25 12.57 12.19 12.49 12.51 395500.0 11.85
2020-09-24 12.66 12.21 12.62 12.51 228300.0 11.85
2020-09-23 13.25 12.51 13.04 12.52 292400.0 11.86
2020-09-22 13.36 12.84 13.0 13.0 298800.0 12.31
2020-09-21 13.22 12.62 13.0 12.81 192400.0 12.13
2020-09-18 13.31 13.0 13.25 13.12 406700.0 12.43
2020-09-17 13.46 13.03 13.3 13.21 167900.0 12.51
2020-09-16 13.53 13.2 13.23 13.4 224700.0 12.69
2020-09-15 13.8 13.05 13.72 13.1 246400.0 12.41
2020-09-14 13.75 13.18 13.18 13.63 200000.0 12.91
2020-09-11 13.61 13.18 13.36 13.27 150300.0 12.57
2020-09-10 13.67 13.33 13.52 13.41 184500.0 12.7
2020-09-09 13.71 13.35 13.59 13.52 204700.0 12.81
2020-09-08 13.53 13.2 13.41 13.44 125700.0 12.73
2020-09-04 13.97 13.28 13.83 13.6 231000.0 12.88
2020-09-03 14.06 13.58 13.75 13.66 134900.0 12.94
2020-09-02 14.27 13.72 14.09 13.85 248200.0 13.12
2020-09-01 14.27 13.78 14.2 14.08 162500.0 13.34
2020-08-31 14.85 14.21 14.85 14.29 238100.0 13.54
2020-08-28 14.9 14.37 14.56 14.87 209700.0 14.09
2020-08-27 14.87 14.22 14.71 14.43 337100.0 13.67
2020-08-26 14.57 13.9 14.57 14.27 272500.0 13.52
2020-08-25 14.68 14.29 14.44 14.56 319700.0 13.79
2020-08-24 15.22 14.59 15.08 14.65 205000.0 13.88
2020-08-21 15.22 14.92 15.16 15.1 193800.0 14.3
2020-08-20 15.4 15.13 15.33 15.21 262500.0 14.41
2020-08-19 16.04 15.45 15.95 15.48 183900.0 14.66
2020-08-18 16.06 15.66 15.96 15.94 457200.0 15.1
2020-08-17 15.99 15.51 15.89 15.97 232200.0 15.13
2020-08-14 16.16 15.63 15.87 15.7 271300.0 14.87
2020-08-13 15.74 15.34 15.66 15.62 183200.0 14.8
2020-08-12 15.97 15.46 15.5 15.61 280100.0 14.79
2020-08-11 15.85 15.26 15.51 15.35 246400.0 14.54
2020-08-10 15.4 14.93 14.97 15.32 191100.0 14.51
2020-08-07 15.16 14.8 14.97 15.12 296000.0 14.32
2020-08-06 15.06 14.15 14.26 15.04 317800.0 14.25
2020-08-05 14.53 13.7 14.52 14.27 420300.0 13.52
2020-08-04 13.62 12.88 13.31 13.62 278400.0 12.9
2020-08-03 13.64 13.13 13.55 13.34 411700.0 12.64
2020-07-31 13.53 12.82 13.08 13.51 576100.0 12.8
2020-07-30 13.46 13.13 13.39 13.3 407900.0 12.27
2020-07-29 13.68 13.36 13.43 13.57 262600.0 12.52
2020-07-28 13.8 13.45 13.6 13.47 345800.0 12.42
2020-07-27 13.92 13.53 13.7 13.65 202300.0 12.59
2020-07-24 14.08 13.69 13.86 13.73 361900.0 12.66
2020-07-23 13.99 13.55 13.87 13.75 167500.0 12.68
2020-07-22 14.21 13.83 14.11 13.87 194800.0 12.79
2020-07-21 14.09 13.6 13.6 14.03 325200.0 12.94
2020-07-20 14.04 13.26 13.58 13.38 367600.0 12.34
2020-07-17 13.44 12.99 13.12 13.02 394400.0 12.01
2020-07-16 13.77 12.95 13.72 13.16 392700.0 12.14
2020-07-15 13.87 13.35 13.48 13.87 312000.0 12.79
2020-07-14 13.6 13.09 13.25 13.32 339500.0 12.29
2020-07-13 13.41 13.0 13.36 13.24 365600.0 12.21
2020-07-10 13.53 12.96 13.33 13.39 281400.0 12.35
2020-07-09 13.58 12.99 13.58 13.36 250400.0 12.32
2020-07-08 13.85 13.3 13.73 13.54 310000.0 12.49
2020-07-07 14.1 13.57 13.66 13.69 306900.0 12.63
2020-07-06 14.26 13.54 14.17 13.73 253800.0 12.66
2020-07-02 14.8 14.02 14.56 14.11 319400.0 13.01
2020-07-01 14.94 13.95 14.57 14.43 271200.0 13.31
2020-06-30 14.66 14.23 14.56 14.59 238400.0 13.46
2020-06-29 14.9 14.03 14.3 14.59 228100.0 13.46
2020-06-26 14.54 14.12 14.53 14.25 276200.0 13.14
2020-06-25 15.36 14.57 15.01 14.62 307300.0 13.49
2020-06-24 16.16 14.85 15.93 15.01 547600.0 13.84
2020-06-23 16.67 15.9 16.22 16.02 458900.0 14.78
2020-06-22 16.91 16.25 16.89 16.53 441000.0 15.25
2020-06-19 17.54 16.41 17.42 16.84 1044800.0 15.53
2020-06-18 17.57 16.88 16.9 17.18 597800.0 15.85
2020-06-17 17.7 16.38 16.56 16.97 522100.0 15.65
2020-06-16 17.62 16.27 17.35 16.46 1300900.0 15.18
2020-06-15 17.0 15.43 15.5 16.85 824000.0 15.54
2020-06-12 16.72 15.5 16.4 15.9 620200.0 14.67
2020-06-11 16.83 15.77 15.94 15.98 491300.0 14.74
2020-06-10 17.18 15.59 15.85 16.75 542200.0 15.45
2020-06-09 16.39 15.66 16.24 15.93 545700.0 14.69
2020-06-08 17.28 16.35 17.0 16.45 474900.0 15.17
2020-06-05 17.45 16.73 17.25 16.73 300900.0 15.43
2020-06-04 16.84 15.81 15.99 16.75 415400.0 15.45
2020-06-03 16.33 15.75 16.03 16.16 549800.0 14.91
2020-06-02 16.0 15.27 15.27 15.9 394600.0 14.67
2020-06-01 16.55 14.88 16.15 15.19 628500.0 14.01
2020-05-29 16.4 15.75 16.38 16.16 539500.0 14.91
2020-05-28 16.87 15.88 16.87 16.11 143400.0 14.86
2020-05-27 16.99 16.25 16.95 16.8 197500.0 15.5
2020-05-26 16.79 16.09 16.31 16.6 439400.0 15.31
2020-05-22 16.3 15.44 15.66 16.04 266400.0 14.79
2020-05-21 15.88 15.52 15.78 15.69 196000.0 14.47
2020-05-20 15.84 14.8 15.75 15.51 356700.0 14.31
2020-05-19 15.56 15.05 15.3 15.38 241100.0 14.19
2020-05-18 15.95 15.05 15.38 15.2 435400.0 14.02
2020-05-15 15.07 13.76 14.13 14.7 531300.0 13.56
2020-05-14 14.99 13.5 14.12 14.3 422300.0 13.19
2020-05-13 15.0 14.01 14.82 14.13 463500.0 13.03
2020-05-12 15.54 14.73 15.24 14.82 499800.0 13.67
2020-05-11 15.44 14.89 15.38 15.24 438300.0 14.06
2020-05-08 15.14 14.12 14.29 15.1 511400.0 13.93
2020-05-07 14.86 14.02 14.54 14.06 449600.0 12.97
2020-05-06 14.57 13.66 13.99 14.34 386100.0 13.23
2020-05-05 14.67 13.53 14.12 13.8 519600.0 12.73
2020-05-04 14.4 13.32 14.03 13.88 693600.0 12.8
2020-05-01 14.58 13.6 13.66 14.46 491300.0 13.34
2020-04-30 15.98 14.63 15.54 14.73 723200.0 13.26
2020-04-29 15.82 14.95 15.82 15.48 962600.0 13.94
2020-04-28 14.75 13.78 14.0 14.5 705100.0 13.06
2020-04-27 13.96 12.8 13.81 13.75 919900.0 12.38
2020-04-24 13.67 12.25 13.01 12.94 1242600.0 11.65
2020-04-23 13.99 12.77 13.25 13.56 558200.0 12.21
2020-04-22 13.24 12.13 12.46 12.74 576100.0 11.47
2020-04-21 12.39 11.75 12.39 12.07 533700.0 10.87
2020-04-20 13.22 11.92 12.75 12.05 907100.0 10.85
2020-04-17 13.36 12.56 12.6 13.07 1125000.0 11.77
2020-04-16 12.79 11.8 12.1 12.39 488600.0 11.16
2020-04-15 12.23 11.14 11.56 12.04 734000.0 10.84
2020-04-14 12.89 11.72 11.93 11.93 766300.0 10.74
2020-04-13 12.33 11.52 12.09 11.86 774400.0 10.68
2020-04-09 13.25 11.67 12.5 11.8 972700.0 10.63
2020-04-08 12.8 11.94 12.43 12.17 591700.0 10.96
2020-04-07 13.4 12.03 12.55 12.24 595800.0 11.02
2020-04-06 13.07 11.84 12.4 12.33 376800.0 11.1
2020-04-03 13.58 11.56 13.38 12.42 313100.0 11.18
2020-04-02 13.84 12.49 13.03 13.26 508500.0 11.94
2020-04-01 13.53 12.01 13.52 12.41 470800.0 11.17
2020-03-31 14.2 11.58 11.83 14.03 1232700.0 12.63
2020-03-30 11.47 9.52 10.4 11.46 661200.0 10.32
2020-03-27 11.07 10.21 11.0 10.42 1004000.0 9.38
2020-03-26 11.83 10.52 11.35 11.25 1110000.0 10.13
2020-03-25 11.97 10.32 11.51 11.13 1034300.0 10.02
2020-03-24 12.33 10.92 12.22 11.14 1609700.0 10.03
2020-03-23 13.48 10.85 13.31 11.46 1574500.0 10.32
2020-03-20 14.83 11.13 11.13 13.42 12257900.0 12.08
2020-03-19 11.67 7.14 7.34 10.97 1372600.0 9.88
2020-03-18 9.37 6.57 8.87 7.52 1872000.0 6.77
2020-03-17 11.0 9.09 10.96 9.29 1743200.0 8.37
2020-03-16 11.46 9.18 9.3 11.02 1354900.0 9.92
2020-03-13 14.31 11.61 13.63 12.34 2922300.0 11.11
2020-03-12 13.73 11.85 13.41 12.86 1337800.0 11.58
2020-03-11 14.74 13.89 14.28 14.38 719800.0 12.95
2020-03-10 15.54 13.39 15.25 14.53 1099200.0 13.08
2020-03-09 15.98 12.65 14.05 14.4 911400.0 12.97
2020-03-06 21.54 20.24 21.41 20.36 436100.0 18.33
2020-03-05 22.21 21.78 21.84 22.03 330600.0 19.84
2020-03-04 22.52 21.77 22.14 22.11 426300.0 19.91
2020-03-03 22.35 21.57 21.75 21.88 388600.0 19.7
2020-03-02 21.97 20.67 20.78 21.56 402600.0 19.41
2020-02-28 20.81 19.78 20.39 20.74 859100.0 18.68
2020-02-27 21.76 20.84 21.57 20.85 702400.0 18.77
2020-02-26 22.75 21.91 22.57 21.91 806100.0 19.73
2020-02-25 23.25 22.5 23.08 22.51 539800.0 20.27
2020-02-24 23.37 22.68 22.87 23.13 384400.0 20.83
2020-02-21 23.38 23.09 23.22 23.24 424800.0 20.93
2020-02-20 23.78 23.21 23.37 23.29 320400.0 20.97
2020-02-19 23.8 22.87 23.29 23.21 789500.0 20.9
2020-02-18 23.62 23.2 23.2 23.35 391400.0 21.03