Hollyfrontier Corp (NY: HFC )

32.17 USD -1.30 (-3.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.94 34.29 31.80 32.17 1,967,126 -1.30(-3.88%)
Dec 02, 2021 32.42 33.86 32.11 33.47 2,033,164 +1.06(+3.27%)
Dec 01, 2021 33.21 34.36 32.40 32.41 3,191,358 +0.09(+0.28%)
Nov 30, 2021 31.35 32.52 31.11 32.32 2,995,805 +0.34(+1.06%)
Nov 29, 2021 32.58 32.94 31.65 31.98 1,371,834 +0.25(+0.79%)
Nov 26, 2021 31.60 32.05 30.65 31.73 1,480,725 -2.23(-6.57%)
Nov 24, 2021 33.00 34.16 33.00 33.96 1,258,176 +0.67(+2.01%)
Nov 23, 2021 32.52 33.63 32.49 33.29 1,802,115 +1.38(+4.32%)
Nov 22, 2021 30.97 32.47 30.94 31.91 1,988,057 +0.72(+2.31%)
Nov 19, 2021 31.46 32.00 30.79 31.19 1,849,969 -1.35(-4.15%)
Nov 18, 2021 32.21 32.52 32.32 32.54 1,339,259 +0.00(+0.00%)
Nov 17, 2021 34.41 34.47 32.46 32.54 2,144,450 -2.12(-6.12%)
Nov 16, 2021 35.16 35.24 34.41 34.66 1,536,769 +0.06(+0.17%)
Nov 15, 2021 34.74 35.07 34.13 34.60 1,418,084 +0.03(+0.09%)
Nov 12, 2021 33.34 34.70 33.34 34.57 1,878,628 +0.87(+2.58%)
Nov 11, 2021 33.47 34.18 33.27 33.70 940,357 +0.20(+0.60%)
Nov 10, 2021 33.96 33.50 1,622,593 -0.46(-1.35%)
Nov 09, 2021 33.52 34.12 33.34 33.96 1,375,391 +0.42(+1.25%)
Nov 08, 2021 33.40 34.28 33.18 33.54 1,632,629 +0.57(+1.73%)
Nov 05, 2021 33.00 33.41 32.60 32.97 1,923,667 +0.55(+1.70%)
Nov 04, 2021 34.67 34.79 32.06 32.42 2,489,140 -1.48(-4.37%)
Nov 03, 2021 33.53 34.80 33.17 33.90 3,042,096 +0.10(+0.30%)
Nov 02, 2021 33.90 34.35 33.53 33.80 2,203,259 -0.41(-1.20%)
Nov 01, 2021 34.21 34.81 34.03 34.21 2,135,867 +0.41(+1.21%)
Oct 29, 2021 34.15 34.15 33.27 33.80 2,266,403 -0.18(-0.53%)
Oct 28, 2021 34.10 34.68 33.56 33.98 2,022,872 -0.20(-0.59%)
Oct 27, 2021 35.53 35.65 33.97 34.18 1,882,126 -2.05(-5.66%)
Oct 26, 2021 37.15 36.12 36.23 1,447,514 -0.95(-2.56%)
Oct 25, 2021 36.82 37.39 36.73 37.18 1,302,921 +0.64(+1.75%)
Oct 22, 2021 36.71 36.85 35.83 36.54 983,876 -0.03(-0.08%)
Oct 21, 2021 36.96 37.63 36.27 36.57 1,158,642 -0.82(-2.19%)
Oct 20, 2021 37.19 37.92 36.90 37.39 2,199,015 -0.14(-0.37%)
Oct 19, 2021 37.13 37.68 36.78 37.53 1,295,698 +0.82(+2.23%)
Oct 18, 2021 36.69 37.28 36.36 36.71 1,029,782 +0.27(+0.74%)
Oct 15, 2021 37.06 37.48 36.43 36.44 1,840,327 -0.37(-1.01%)
Oct 14, 2021 36.08 36.84 35.69 36.81 1,453,850 +1.59(+4.51%)
Oct 13, 2021 34.91 35.33 34.04 35.22 1,607,545 +0.06(+0.17%)
Oct 12, 2021 34.37 35.41 34.27 35.16 1,187,525 +0.72(+2.09%)
Oct 11, 2021 35.28 35.35 34.40 34.44 1,604,409 -0.25(-0.72%)
Oct 08, 2021 34.60 35.07 34.18 34.69 1,704,808 +0.42(+1.23%)
Oct 07, 2021 34.81 35.01 33.94 34.27 1,989,904 -0.42(-1.21%)
Oct 06, 2021 33.73 35.21 33.04 34.69 2,552,352 +0.62(+1.82%)
Oct 05, 2021 34.77 34.92 33.40 34.07 1,833,740 -0.19(-0.55%)
Oct 04, 2021 34.37 35.08 33.91 34.26 2,428,355 +0.35(+1.03%)
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.