Closing price on 10/22/2025
|
|
Open |
16.30 |
High |
16.50 |
Low |
16.30 |
Volume |
9,100 |
Split-adjusted Price |
16.50 |
|
|
HEP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2025
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
16.50
|
9,100
|
|
10/21/2025
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.60
|
16.50
|
16.30
|
16.50
|
14,400
|
|
10/20/2025
|
+0.60 / +3.70%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.30
|
16.80
|
5,200
|
|
10/17/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
10/16/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
10/15/2025
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
100
|
|
10/14/2025
|
+1.20 / +7.69%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
16.80
|
1,000
|
|
10/13/2025
|
-0.50 / -3.14%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.60
|
15.40
|
2,500
|
|
10/10/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/9/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/8/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/7/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/6/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
15.90
|
3,500
|
|
10/3/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/2/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
10/1/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
9/30/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
9/29/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
9/26/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
9/25/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
9/24/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
2,500
|
|
9/23/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,100
|
|
9/22/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
9/19/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,900
|
|
9/18/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
300
|
|
9/17/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
9/16/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
9/15/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
9/12/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
9/11/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|