|
Closing price on 7/26/2021
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
8.23 |
|
|
HEP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.70 / -6.36%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.60
|
8.23
|
1,300
|
|
|
7/23/2021
|
-0.20 / -1.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
8.95
|
500
|
|
|
7/22/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.11
|
0
|
|
|
7/21/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.11
|
0
|
|
|
7/20/2021
|
+1.50 / +14.56%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
9.43
|
400
|
|
|
7/19/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.23
|
0
|
|
|
7/16/2021
|
-1.00 / -8.85%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.23
|
100
|
|
|
7/15/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.03
|
0
|
|
|
7/14/2021
|
+1.40 / +14.14%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.03
|
100
|
|
|
7/13/2021
|
-1.50 / -13.16%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.91
|
100
|
|
|
7/12/2021
|
-0.10 / -0.86%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.40
|
9.19
|
1,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.27
|
0
|
|
|
7/8/2021
|
-1.40 / -10.77%
|
12.60
|
12.60
|
11.50
|
11.60
|
11.62
|
9.27
|
2,000
|
|
|
7/7/2021
|
-1.80 / -12.16%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.39
|
100
|
|
|
7/6/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.83
|
0
|
|
|
7/5/2021
|
-2.10 / -13.04%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.80
|
11.19
|
400
|
|
|
7/2/2021
|
+2.00 / +14.29%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
12.78
|
1,800
|
|
|
7/1/2021
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.19
|
100
|
|
|
6/30/2021
|
+1.50 / +12.93%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.47
|
200
|
|
|
6/29/2021
|
-2.00 / -14.71%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.27
|
100
|
|
|
6/28/2021
|
+0.70 / +5.38%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.60
|
10.95
|
1,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
13.00
|
10.31
|
3,200
|
|
|
6/24/2021
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.31
|
2,700
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.39
|
2,000
|
|
|
6/22/2021
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.39
|
100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.75
|
7,200
|
|
|
6/18/2021
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.75
|
16,200
|
|
|
6/17/2021
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.67
|
36,400
|
|
|
6/16/2021
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.47
|
1,000
|
|
|
6/15/2021
|
-0.80 / -6.25%
|
11.70
|
12.00
|
11.00
|
12.00
|
11.10
|
9.59
|
3,600
|
|
|