Closing price on 5/27/2024
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
3,900 |
Split-adjusted Price |
13.00 |
|
|
HEP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,900
|
|
5/24/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
2,300
|
|
5/23/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
5/22/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
1,700
|
|
5/21/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
5/20/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
5/17/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,400
|
|
5/16/2024
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
5/15/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
5/14/2024
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
5/13/2024
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.90
|
12.71
|
1,000
|
|
5/10/2024
|
+0.80 / +6.06%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.50
|
12.99
|
300
|
|
5/9/2024
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.25
|
500
|
|
5/8/2024
|
-2.10 / -14.89%
|
14.00
|
14.00
|
12.00
|
12.00
|
12.70
|
11.14
|
1,300
|
|
5/7/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.09
|
0
|
|
5/6/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.09
|
0
|
|
5/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.09
|
200
|
|
5/2/2024
|
+1.20 / +9.30%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
13.09
|
1,400
|
|
4/26/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.97
|
0
|
|
4/25/2024
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
12.06
|
1,900
|
|
4/24/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.69
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.69
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.69
|
0
|
|
4/19/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.69
|
100
|
|
4/17/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.60
|
0
|
|
4/16/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.60
|
0
|
|
4/15/2024
|
-1.90 / -13.10%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
11.69
|
1,400
|
|
4/12/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
0
|
|
4/11/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
0
|
|
|