Hollyfrontier Corp (NY: HFC )

37.88 USD -0.18 (-0.47%)
Official Closing Price Updated: 7:53 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 28.84 29.11 27.39 28.01 3,276,654 -0.45(-1.58%)
Jan 29, 2021 29.53 31.12 28.25 28.46 3,691,500 -1.28(-4.30%)
Jan 28, 2021 31.20 31.88 29.38 29.74 3,596,273 -1.13(-3.66%)
Jan 27, 2021 29.49 31.31 29.35 30.87 3,295,341 +0.90(+3.00%)
Jan 26, 2021 30.41 31.11 29.82 29.97 3,074,476 -0.16(-0.53%)
Jan 25, 2021 28.53 30.18 28.05 30.13 3,657,891 +1.07(+3.68%)
Jan 22, 2021 27.86 29.11 27.69 29.06 1,374,700 +0.38(+1.32%)
Jan 21, 2021 29.08 29.29 28.40 28.68 1,611,301 -0.60(-2.05%)
Jan 20, 2021 29.72 29.87 28.85 29.28 2,400,189 -0.24(-0.81%)
Jan 19, 2021 28.55 29.92 28.17 29.52 2,630,897 +1.31(+4.64%)
Jan 15, 2021 29.00 29.17 27.87 28.21 3,785,900 -1.02(-3.49%)
Jan 14, 2021 26.49 29.48 26.46 29.23 3,811,514 +2.89(+10.97%)
Jan 13, 2021 27.19 27.19 26.03 26.34 1,814,683 -1.01(-3.69%)
Jan 12, 2021 26.11 27.40 25.92 27.35 2,075,863 +1.49(+5.76%)
Jan 11, 2021 24.66 26.02 24.60 25.86 1,869,081 +0.47(+1.85%)
Jan 08, 2021 26.42 26.45 25.17 25.39 1,481,400 -0.73(-2.79%)
Jan 07, 2021 25.80 26.37 25.23 26.12 2,144,592 +0.48(+1.87%)
Jan 06, 2021 26.34 26.84 25.08 25.64 2,783,944 +0.06(+0.23%)
Jan 05, 2021 25.52 26.62 25.41 25.58 2,661,044 +0.31(+1.23%)
Jan 04, 2021 26.05 26.33 24.86 25.27 2,566,459 -0.58(-2.24%)
Dec 31, 2020 25.85 25.85 25.85 2,806,061 -0.23(-0.88%)
Dec 30, 2020 25.30 26.20 25.28 26.08 2,806,061 +0.81(+3.21%)
Dec 29, 2020 25.40 25.66 24.90 25.27 1,098,982 +0.05(+0.20%)
Dec 28, 2020 25.50 26.40 25.14 25.22 1,244,369 -0.13(-0.51%)
Dec 24, 2020 25.40 25.50 24.99 25.35 731,600 -0.10(-0.39%)
Dec 23, 2020 24.63 25.89 24.46 25.45 1,402,859 +1.13(+4.65%)
Dec 22, 2020 24.65 25.08 24.28 24.32 2,254,070 -0.49(-1.98%)
Dec 21, 2020 24.14 25.00 23.60 24.81 4,735,312 -0.36(-1.43%)
Dec 18, 2020 25.53 25.80 24.91 25.17 8,018,700 -0.47(-1.83%)
Dec 17, 2020 25.73 25.97 25.23 25.64 4,876,852 +0.08(+0.31%)
Dec 16, 2020 26.28 26.28 25.47 25.56 2,436,455 -0.87(-3.29%)
Dec 15, 2020 26.26 26.52 25.67 26.43 3,968,558 +0.53(+2.05%)
Dec 14, 2020 28.00 28.16 25.73 25.90 4,755,467 -1.58(-5.75%)
Dec 11, 2020 28.54 28.59 27.22 27.48 3,244,700 -0.96(-3.38%)
Dec 10, 2020 27.09 28.67 27.06 28.44 4,031,785 +1.29(+4.75%)
Dec 09, 2020 27.39 27.91 26.29 27.15 2,948,638 +0.08(+0.30%)
Dec 08, 2020 27.02 27.86 26.72 27.07 3,196,075 -0.35(-1.28%)
Dec 07, 2020 28.09 28.61 27.20 27.42 2,674,314 -1.13(-3.96%)
Dec 04, 2020 27.66 28.77 27.56 28.55 2,957,000 +1.66(+6.17%)
Dec 03, 2020 26.38 27.77 26.10 26.89 4,810,118 +0.66(+2.52%)
Dec 02, 2020 23.96 26.49 23.83 26.23 5,052,507 +2.05(+8.48%)
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.