|
Closing price on 10/22/2026
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
400 |
| Split-adjusted Price |
11.00 |
|
|
HEP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
10/21/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
900
|
|
|
10/20/2026
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,100
|
|
|
10/19/2026
|
-1.00 / -8.33%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.20
|
11.00
|
400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
10/15/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
10/14/2026
|
+1.40 / +13.21%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
10/13/2026
|
-0.10 / -0.93%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
2,500
|
|
|
10/12/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
10/9/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
10/8/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
10/7/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5,900
|
|
|
10/6/2026
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
7,100
|
|
|
10/5/2026
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
2,900
|
|
|
10/2/2026
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/30/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/29/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3,000
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
900
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
200
|
|
|
9/22/2026
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
3,500
|
|
|
9/21/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
600
|
|
|
9/18/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
800
|
|
|
9/17/2026
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
1,200
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,000
|
|
|
9/15/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
9/14/2026
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
10.80
|
10.90
|
10.80
|
4,000
|
|
|
9/11/2026
|
-0.20 / -1.82%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
6,800
|
|
|