Hollyfrontier Corp (NY: HFC )

34.75 USD +0.12 (+0.34%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 33.53 34.91 32.76 34.63 1,774,666 +0.88(+2.61%)
Jan 24, 2022 33.49 33.91 32.28 33.75 2,215,374 -0.26(-0.76%)
Jan 21, 2022 35.07 35.22 33.76 34.01 1,791,006 -1.43(-4.03%)
Jan 20, 2022 36.71 37.54 35.38 35.44 1,599,485 -1.61(-4.35%)
Jan 19, 2022 38.01 38.19 36.92 37.05 1,755,736 -0.49(-1.31%)
Jan 18, 2022 38.19 38.72 37.21 37.54 2,296,831 -0.13(-0.35%)
Jan 14, 2022 37.67 0 +2.41(+6.83%)
Jan 13, 2022 34.93 35.59 34.78 35.26 1,554,477 +0.45(+1.29%)
Jan 12, 2022 34.76 35.22 34.51 34.81 1,418,879 -0.15(-0.43%)
Jan 11, 2022 34.58 35.28 34.21 34.96 1,551,372 +0.72(+2.10%)
Jan 10, 2022 33.76 34.30 33.36 34.24 2,401,134 +0.59(+1.75%)
Jan 07, 2022 34.05 34.42 33.45 33.65 1,575,926 -0.20(-0.59%)
Jan 06, 2022 33.91 34.12 32.57 33.85 2,597,548 +0.73(+2.20%)
Jan 05, 2022 33.66 33.89 32.95 33.12 2,326,747 -0.20(-0.60%)
Jan 04, 2022 34.42 34.68 32.96 33.32 3,430,504 -0.55(-1.62%)
Jan 03, 2022 33.25 34.01 32.96 33.87 1,346,318 +1.09(+3.33%)
Dec 31, 2021 32.60 33.04 32.49 32.78 690,752 +0.12(+0.37%)
Dec 30, 2021 33.14 33.58 32.65 32.66 782,790 -0.42(-1.27%)
Dec 29, 2021 32.70 33.45 32.49 33.08 769,944 +0.23(+0.70%)
Dec 28, 2021 32.72 33.42 32.50 32.85 898,136 +0.39(+1.20%)
Dec 27, 2021 31.90 32.47 31.40 32.46 943,080 +0.38(+1.18%)
Dec 23, 2021 32.44 32.66 32.06 32.08 704,602 -0.04(-0.12%)
Dec 22, 2021 32.18 32.55 31.89 32.12 894,686 -0.24(-0.74%)
Dec 21, 2021 31.83 32.56 31.79 32.36 1,476,019 +0.94(+2.99%)
Dec 20, 2021 30.93 31.52 30.32 31.42 1,388,593 -0.56(-1.75%)
Dec 17, 2021 31.11 32.11 30.79 31.98 3,001,898 +0.52(+1.65%)
Dec 16, 2021 32.25 32.55 31.33 31.46 1,904,700 -0.47(-1.47%)
Dec 15, 2021 31.41 32.06 30.79 31.93 1,419,101 +0.19(+0.60%)
Dec 14, 2021 31.81 33.01 31.61 31.74 1,829,093 -0.26(-0.81%)
Dec 13, 2021 32.65 32.90 31.88 32.00 1,331,351 -1.11(-3.35%)
Dec 10, 2021 33.12 33.15 32.19 33.11 1,131,092 +0.59(+1.81%)
Dec 09, 2021 32.24 32.72 32.21 32.52 1,243,759 -0.40(-1.22%)
Dec 08, 2021 33.54 33.85 32.82 32.92 1,644,331 -0.55(-1.64%)
Dec 07, 2021 33.72 35.06 33.23 33.47 2,294,372 +0.11(+0.33%)
Dec 06, 2021 32.80 33.81 32.49 33.36 1,307,764 +1.19(+3.70%)
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%)
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.