Hollyfrontier Corp (NY: HFC )

34.68 USD -1.54 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 33.40 35.06 32.54 34.68 9,514,182 -1.54(-4.25%)
May 04, 2021 36.94 37.50 36.10 36.22 2,320,108 -0.78(-2.11%)
May 03, 2021 35.55 37.27 35.50 37.00 1,696,515 +2.00(+5.71%)
Apr 30, 2021 35.23 36.20 34.83 35.00 1,811,100 -0.67(-1.88%)
Apr 29, 2021 36.34 36.78 35.40 35.67 1,500,163 -0.06(-0.17%)
Apr 28, 2021 34.78 36.14 34.69 35.73 1,994,086 +1.14(+3.30%)
Apr 27, 2021 34.39 34.76 34.01 34.59 1,193,700 +0.21(+0.61%)
Apr 26, 2021 34.09 34.50 33.91 34.38 1,051,226 +0.29(+0.85%)
Apr 23, 2021 33.48 34.26 33.09 34.09 1,971,000 +0.81(+2.43%)
Apr 22, 2021 34.57 34.57 33.26 33.28 1,865,573 -1.19(-3.45%)
Apr 21, 2021 33.26 34.71 33.10 34.47 1,228,314 +0.72(+2.13%)
Apr 20, 2021 34.66 34.74 33.06 33.75 1,481,841 -1.12(-3.21%)
Apr 19, 2021 35.55 35.82 34.52 34.87 1,493,582 -0.61(-1.72%)
Apr 16, 2021 35.68 36.23 34.87 35.48 1,641,500 +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%)
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.