Hollyfrontier Corp (NY: HFC )

35.48 USD +0.07 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 35.68 36.23 34.87 35.48 1,641,584 +0.07(+0.20%)
Apr 15, 2021 35.34 35.62 34.48 35.41 1,515,998 -0.05(-0.14%)
Apr 14, 2021 35.18 36.60 35.01 35.46 3,295,409 +0.82(+2.37%)
Apr 13, 2021 34.50 34.79 34.29 34.64 1,523,054 +0.00(+0.00%)
Apr 12, 2021 35.32 35.98 34.55 34.64 1,835,625 -0.53(-1.51%)
Apr 09, 2021 35.92 36.37 35.11 35.17 1,451,200 -0.68(-1.90%)
Apr 08, 2021 36.51 36.51 35.32 35.85 1,912,434 -1.00(-2.71%)
Apr 07, 2021 36.81 37.13 36.28 36.85 1,283,059 -0.08(-0.22%)
Apr 06, 2021 37.12 38.08 36.64 36.93 1,316,477 -0.06(-0.16%)
Apr 05, 2021 37.93 38.24 36.72 36.99 1,847,091 -1.03(-2.71%)
Apr 01, 2021 35.98 38.09 35.83 38.02 2,845,000 +2.24(+6.26%)
Mar 31, 2021 35.91 36.12 35.33 35.78 1,605,666 -0.27(-0.75%)
Mar 30, 2021 35.90 36.91 35.90 36.05 1,508,857 -0.05(-0.14%)
Mar 29, 2021 36.28 36.78 35.60 36.10 1,177,242 -0.83(-2.25%)
Mar 26, 2021 37.61 37.90 35.95 36.93 1,953,400 +0.25(+0.68%)
Mar 25, 2021 34.90 36.92 34.24 36.68 2,070,471 +0.95(+2.66%)
Mar 24, 2021 35.90 36.94 35.62 35.73 2,287,508 +0.71(+2.03%)
Mar 23, 2021 34.86 35.77 34.00 35.02 3,482,575 -0.83(-2.32%)
Mar 22, 2021 36.05 36.35 35.02 35.85 1,981,392 -0.44(-1.21%)
Mar 19, 2021 36.34 37.13 35.74 36.29 4,101,000 +0.29(+0.81%)
Mar 18, 2021 38.35 38.60 35.91 36.00 2,875,159 -2.63(-6.81%)
Mar 17, 2021 39.17 39.25 37.69 38.63 3,532,862 -0.43(-1.10%)
Mar 16, 2021 39.82 39.90 38.67 39.06 1,823,913 -1.47(-3.63%)
Mar 15, 2021 41.04 41.47 39.79 40.53 1,710,716 -0.51(-1.24%)
Mar 12, 2021 41.62 41.74 40.49 41.04 1,640,600 -0.23(-0.56%)
Mar 11, 2021 40.85 42.39 40.67 41.27 1,726,831 +0.30(+0.73%)
Mar 10, 2021 38.90 41.31 38.76 40.97 1,793,105 +2.16(+5.57%)
Mar 09, 2021 40.17 41.10 38.73 38.81 2,423,337 -1.82(-4.48%)
Mar 08, 2021 40.48 41.70 39.56 40.63 1,693,571 +0.66(+1.65%)
Mar 05, 2021 40.00 40.52 38.64 39.97 1,974,300 +0.98(+2.51%)
Mar 04, 2021 39.31 40.46 38.06 38.99 2,697,539 -0.04(-0.10%)
Mar 03, 2021 37.55 40.07 37.40 39.03 2,726,665 +2.05(+5.54%)
Mar 02, 2021 38.00 38.54 36.95 36.98 1,773,189 -1.20(-3.14%)
Mar 01, 2021 38.72 38.93 37.21 38.18 2,145,470 +0.30(+0.79%)
Feb 26, 2021 37.55 38.56 35.96 37.88 3,294,200 -0.53(-1.38%)
Feb 25, 2021 38.74 38.90 37.17 38.41 2,108,714 -0.04(-0.10%)
Feb 24, 2021 39.08 39.34 37.78 38.45 3,048,739 -0.58(-1.49%)
Feb 23, 2021 38.50 39.44 36.71 39.03 3,121,801 +1.13(+2.98%)
Feb 22, 2021 36.73 38.77 36.69 37.90 2,926,960 +1.31(+3.58%)
Feb 19, 2021 33.54 36.71 33.41 36.59 3,553,500 +3.27(+9.81%)
Feb 18, 2021 33.52 33.80 32.63 33.32 1,612,602 -0.39(-1.16%)
Feb 17, 2021 33.86 34.11 32.97 33.71 1,536,779 +0.36(+1.08%)
Feb 16, 2021 32.45 33.60 32.25 33.35 1,673,137 +1.60(+5.04%)
Feb 12, 2021 30.93 31.79 30.93 31.75 1,482,800 +0.44(+1.41%)
Feb 11, 2021 31.28 31.73 30.62 31.31 1,849,812 -0.42(-1.32%)
Feb 10, 2021 31.32 31.82 30.78 31.73 1,479,084 +0.41(+1.31%)
Feb 09, 2021 31.71 31.79 30.79 31.32 1,800,541 -0.61(-1.91%)
Feb 08, 2021 30.62 32.14 30.46 31.93 2,462,420 +1.73(+5.73%)
Feb 05, 2021 30.64 30.96 30.07 30.20 1,909,600 +0.11(+0.37%)
Feb 04, 2021 29.77 30.23 29.45 30.09 2,003,716 +0.67(+2.28%)
Feb 03, 2021 28.29 29.54 28.23 29.42 1,970,039 +1.18(+4.18%)
Feb 02, 2021 28.73 29.13 28.09 28.24 2,309,521 +0.23(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.