Closing price on 7/17/2023
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.90 |
Volume |
1,400 |
Split-adjusted Price |
11.97 |
|
|
HEP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.97
|
1,400
|
|
7/14/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.69
|
800
|
|
7/13/2023
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
11.69
|
1,000
|
|
7/12/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.97
|
1,300
|
|
7/11/2023
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.97
|
1,700
|
|
7/10/2023
|
+0.40 / +3.31%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
11.60
|
5,000
|
|
7/7/2023
|
-1.70 / -12.32%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
11.23
|
2,000
|
|
7/6/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
12.81
|
800
|
|
7/5/2023
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.90
|
200
|
|
7/4/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.81
|
0
|
|
7/3/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.81
|
0
|
|
6/30/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.81
|
0
|
|
6/29/2023
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.81
|
400
|
|
6/28/2023
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.90
|
200
|
|
6/27/2023
|
+0.90 / +7.44%
|
12.10
|
13.00
|
12.00
|
13.00
|
12.10
|
12.06
|
2,200
|
|
6/26/2023
|
-1.90 / -13.57%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
11.23
|
500
|
|
6/23/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.99
|
0
|
|
6/22/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.99
|
600
|
|
6/21/2023
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.99
|
3,100
|
|
6/20/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
0
|
|
6/19/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
0
|
|
6/16/2023
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.46
|
1,100
|
|
6/15/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
800
|
|
6/14/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
0
|
|
6/13/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
0
|
|
6/12/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
0
|
|
6/9/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
0
|
|
6/8/2023
|
+1.90 / +14.84%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.64
|
200
|
|
6/7/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.88
|
0
|
|
6/6/2023
|
-1.50 / -10.34%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.80
|
12.06
|
200
|
|
|