Holly Energy Partners, L.P. - Price History
Stock symbol HEP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HEP (Holly Energy Partners, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.45 | $20.45 |
| November 2023 | $20.53 | $20.53 |
| October 2023 | $21.25 | $21.25 |
| September 2023 | $21.60 | $21.96 |
| August 2023 | $20.95 | $21.30 |
| July 2023 | $19.18 | $19.50 |
| June 2023 | $17.86 | $18.50 |
| May 2023 | $16.58 | $17.17 |
| April 2023 | $16.09 | $16.66 |
| March 2023 | $16.42 | $17.37 |
| February 2023 | $17.10 | $18.08 |
| January 2023 | $17.83 | $18.86 |
| December 2022 | $16.83 | $18.12 |
| November 2022 | $17.39 | $18.72 |
| October 2022 | $17.50 | $18.84 |
| September 2022 | $14.96 | $16.41 |
| August 2022 | $16.19 | $17.76 |
| July 2022 | $15.46 | $16.96 |
| June 2022 | $14.32 | $16.03 |
| May 2022 | $16.98 | $19 |
| April 2022 | $15.31 | $17.13 |
| March 2022 | $15.50 | $17.69 |
| February 2022 | $14.56 | $16.62 |
| January 2022 | $16.39 | $18.71 |
| December 2021 | $14.17 | $16.49 |
| November 2021 | $14.41 | $16.76 |
| October 2021 | $15.83 | $18.42 |
| September 2021 | $15.47 | $18.33 |
| August 2021 | $15.69 | $18.60 |
| July 2021 | $17.38 | $20.60 |
| June 2021 | $18.78 | $22.63 |
| May 2021 | $17.65 | $21.27 |
| April 2021 | $16.99 | $20.47 |
| March 2021 | $15.60 | $19.11 |
| February 2021 | $14.07 | $17.23 |
| January 2021 | $11.60 | $14.56 |
| December 2020 | $11.31 | $14.20 |
| November 2020 | $10.79 | $13.54 |
| October 2020 | $9.13 | $11.46 |
| September 2020 | $9.38 | $12.13 |
| August 2020 | $11.05 | $14.29 |
| July 2020 | $10.45 | $13.51 |
| June 2020 | $10.99 | $14.59 |
| May 2020 | $12.17 | $16.16 |
| April 2020 | $10.83 | $14.73 |
| March 2020 | $10.31 | $14.03 |
| February 2020 | $15.25 | $20.74 |
| January 2020 | $16.78 | $22.83 |
| December 2019 | $15.82 | $22.15 |
| November 2019 | $15.97 | $22.36 |
| October 2019 | $16.32 | $22.85 |
| September 2019 | $17.53 | $25.27 |
| August 2019 | $18.70 | $26.95 |
| July 2019 | $20.21 | $29.12 |
| June 2019 | $18.65 | $27.50 |
| May 2019 | $18.03 | $26.59 |
| April 2019 | $18.44 | $27.19 |
| March 2019 | $17.87 | $26.99 |
| February 2019 | $19.32 | $29.17 |
| January 2019 | $19.87 | $30.68 |
| December 2018 | $18.50 | $28.56 |
| November 2018 | $18.22 | $28.13 |
| October 2018 | $18.86 | $29.12 |
| September 2018 | $19.93 | $31.46 |
| August 2018 | $18.35 | $28.96 |
| July 2018 | $19.63 | $30.98 |
| June 2018 | $17.53 | $28.26 |
| May 2018 | $18.22 | $29.38 |
| April 2018 | $18.18 | $29.31 |
| March 2018 | $16.73 | $27.57 |
| February 2018 | $17.84 | $29.40 |
| January 2018 | $18.65 | $31.39 |
| December 2017 | $19.30 | $32.49 |
| November 2017 | $19.67 | $33.11 |
| October 2017 | $19.94 | $34.19 |
| September 2017 | $19.48 | $33.40 |
| August 2017 | $19.03 | $32.64 |
| July 2017 | $20.62 | $36 |
| June 2017 | $18.60 | $32.48 |
| May 2017 | $18.76 | $32.76 |
| April 2017 | $20.92 | $37.17 |
| March 2017 | $20.10 | $35.71 |
| February 2017 | $20.22 | $35.92 |
| January 2017 | $20.45 | $36.95 |
| December 2016 | $17.74 | $32.06 |
| November 2016 | $17.86 | $32.26 |
| October 2016 | $16.91 | $30.55 |
| September 2016 | $18.44 | $33.93 |
| August 2016 | $17.68 | $32.53 |
| July 2016 | $19.57 | $36 |
| June 2016 | $18.53 | $34.65 |
| May 2016 | $17.73 | $33.16 |
| April 2016 | $18.30 | $34.22 |
| March 2016 | $17.80 | $33.83 |
| February 2016 | $15.46 | $29.38 |
| January 2016 | $13.63 | $25.91 |
| December 2015 | $16.03 | $31.14 |
| November 2015 | $17.14 | $33.31 |
| October 2015 | $17.63 | $34.25 |
| September 2015 | $14.70 | $29.03 |
| August 2015 | $17.51 | $34.58 |
| July 2015 | $15.76 | $31.12 |
| June 2015 | $17.48 | $35.14 |
| May 2015 | $16.78 | $33.73 |
| April 2015 | $16.12 | $32.95 |
| March 2015 | $15.38 | $31.44 |
| February 2015 | $16.26 | $33.25 |
| January 2015 | $16 | $32.70 |
| December 2014 | $14.40 | $29.91 |
| November 2014 | $16.20 | $33.65 |
| October 2014 | $16.11 | $33.46 |
| September 2014 | $17.25 | $36.40 |
| August 2014 | $17.20 | $36.29 |
| July 2014 | $15.98 | $33.71 |
| June 2014 | $16.05 | $34.39 |
| May 2014 | $16.50 | $35.34 |
| April 2014 | $14.84 | $32.31 |
| March 2014 | $15.24 | $33.17 |
| February 2014 | $15.44 | $33.60 |
| January 2014 | $14.87 | $32.36 |
| December 2013 | $14.63 | $32.33 |
| November 2013 | $14.23 | $31.45 |
| October 2013 | $14.41 | $31.84 |
| September 2013 | $14.74 | $33.07 |
| August 2013 | $15.83 | $35.53 |
| July 2013 | $16.73 | $38.04 |
| June 2013 | $16.73 | $38.04 |
| May 2013 | $15.82 | $35.96 |
| April 2013 | $17.07 | $39.30 |
| March 2013 | $17.42 | $40.10 |
| February 2013 | $17.92 | $41.26 |
| January 2013 | $15.61 | $35.95 |
| December 2012 | $14.10 | $65.78 |
| November 2012 | $14.39 | $67.15 |
| October 2012 | $13.97 | $66.10 |
| September 2012 | $14.04 | $66.45 |
| August 2012 | $14.26 | $67.45 |
| July 2012 | $13.74 | $65.92 |
| June 2012 | $11.80 | $56.60 |
| May 2012 | $11.79 | $56.57 |
| April 2012 | $12.35 | $60.15 |
| March 2012 | $12.53 | $61.04 |
| February 2012 | $12.57 | $61.23 |
| January 2012 | $11.16 | $55.26 |
| December 2011 | $10.86 | $53.78 |
| November 2011 | $11.26 | $55.72 |
| October 2011 | $11.18 | $56.21 |
| September 2011 | $9.78 | $49.19 |
| August 2011 | $10.08 | $50.70 |
| July 2011 | $10.46 | $53.42 |
| June 2011 | $10.62 | $54.28 |
| May 2011 | $10.77 | $55.03 |
| April 2011 | $10.56 | $54.79 |
| March 2011 | $11.18 | $58 |
| February 2011 | $11.50 | $59.65 |
| January 2011 | $10.32 | $54.38 |
| December 2010 | $9.66 | $50.91 |
| November 2010 | $9.71 | $51.15 |
| October 2010 | $9.39 | $50.25 |
| September 2010 | $9.58 | $51.25 |
| August 2010 | $9.34 | $50 |
| July 2010 | $8.65 | $46.29 |
| June 2010 | $8.04 | $43.82 |
| May 2010 | $7.38 | $40.21 |
| April 2010 | $8.54 | $46.55 |
| March 2010 | $7.67 | $42.49 |
| February 2010 | $7.68 | $42.58 |
| January 2010 | $7.27 | $41.09 |
| December 2009 | $7.05 | $39.84 |
| November 2009 | $6.50 | $36.70 |
| October 2009 | $6.78 | $38.30 |
| September 2009 | $6.77 | $39.01 |
| August 2009 | $6.35 | $36.63 |
| July 2009 | $6.32 | $36.45 |
| June 2009 | $5.39 | $31.75 |
| May 2009 | $5.11 | $30.10 |
| April 2009 | $4.91 | $29.73 |
| March 2009 | $3.88 | $23.45 |
| February 2009 | $4.21 | $25.48 |
| January 2009 | $4.67 | $28.99 |
| December 2008 | $3.44 | $21.35 |
| November 2008 | $3.22 | $20.01 |
| October 2008 | $4.47 | $28.55 |
| September 2008 | $4.71 | $30.04 |
| August 2008 | $5.28 | $33.71 |
| July 2008 | $5.38 | $35.04 |
| June 2008 | $5.98 | $39 |
| May 2008 | $6.95 | $45.30 |
| April 2008 | $6.10 | $40.47 |
| March 2008 | $5.78 | $38.39 |
| February 2008 | $6.19 | $41.08 |
| January 2008 | $6.05 | $40.85 |
| December 2007 | $6.48 | $43.75 |
| November 2007 | $6.44 | $43.50 |
| October 2007 | $6.88 | $47.20 |
| September 2007 | $6.71 | $46.05 |
| August 2007 | $6.67 | $45.73 |
| July 2007 | $7.51 | $52.25 |
| June 2007 | $7.32 | $50.90 |
| May 2007 | $7.21 | $50.15 |
| April 2007 | $7.73 | $54.50 |
| March 2007 | $6.61 | $46.61 |
| February 2007 | $6.54 | $46.12 |
| January 2007 | $5.97 | $42.72 |
| December 2006 | $5.62 | $40.25 |
| November 2006 | $5.62 | $40.19 |
| October 2006 | $5.53 | $40.25 |
| September 2006 | $5.19 | $37.76 |
| August 2006 | $5.29 | $38.50 |
| July 2006 | $5.45 | $39.64 |
| June 2006 | $5.45 | $40.35 |
| May 2006 | $5.42 | $40.12 |
| April 2006 | $5.49 | $41.28 |
| March 2006 | $5.68 | $42.70 |
| February 2006 | $5.34 | $40.11 |
| January 2006 | $5.32 | $40.58 |
| December 2005 | $4.83 | $36.89 |
| November 2005 | $5.07 | $38.68 |
| October 2005 | $5.45 | $42.20 |
| September 2005 | $5.65 | $43.75 |
| August 2005 | $5.42 | $41.95 |
| July 2005 | $5.66 | $44.40 |
| June 2005 | $5.64 | $44.25 |
| May 2005 | $5.19 | $40.69 |
| April 2005 | $5.68 | $45.11 |
| March 2005 | $4.72 | $37.50 |
| February 2005 | $4.90 | $38.95 |
| January 2005 | $4.68 | $37.61 |
| December 2004 | $4.28 | $34.45 |
| November 2004 | $4.14 | $33.29 |
| October 2004 | $3.77 | $30.75 |
| September 2004 | $3.59 | $29.27 |
| August 2004 | $3.53 | $28.80 |
| July 2004 | $3.19 | $26.02 |
HEP
Price: $20.45
52 week price:
Dividend Yield: 6.85%
5-year range yield:
Forward Dividend Yield: 6.85%
Payout Ratio: 64.22%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 2.18 USD
P/E Ratio: 10.76
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 196933
Ebitda: 126.8 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -18.14%
DGR5: 0.67%
DGR10: 1.54%