HOC: Historical Prices for HOLLY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.11	26.51	25.97	26.32	561,900	26.32
19-Nov-09	27.77	27.87	26.09	26.21	1,063,600	26.21
18-Nov-09	28.55	28.64	27.77	28.03	635,700	28.03
17-Nov-09	29.02	29.30	28.16	28.42	615,200	28.42
16-Nov-09	28.69	29.28	28.64	29.22	664,800	29.22
13-Nov-09	28.24	28.73	28.04	28.50	910,500	28.50
12-Nov-09	28.03	28.73	27.90	28.31	1,039,900	28.31
11-Nov-09	28.80	29.22	28.04	28.13	781,400	28.13
10-Nov-09	27.79	28.64	27.67	28.43	835,600	28.43
9-Nov-09	28.47	28.55	27.48	27.72	759,200	27.72
6-Nov-09	28.18	28.88	27.65	27.99	952,700	27.99
5-Nov-09	29.22	29.24	28.22	28.71	1,047,400	28.71
4-Nov-09	29.45	29.75	28.50	28.64	1,036,700	28.64
3-Nov-09	27.99	29.49	27.83	29.27	1,113,700	29.27
2-Nov-09	29.32	29.54	27.87	28.55	680,100	28.55
30-Oct-09	30.45	30.77	28.76	29.01	950,600	29.01
29-Oct-09	28.91	30.78	28.65	30.52	1,582,500	30.52
28-Oct-09	30.74	30.78	28.65	28.66	1,087,300	28.66
27-Oct-09	31.74	31.90	30.29	30.70	1,317,600	30.70
26-Oct-09	32.09	33.18	31.41	31.51	776,700	31.51
23-Oct-09	33.04	33.35	31.95	32.01	653,200	32.01
22-Oct-09	32.47	32.97	31.67	32.86	916,300	32.86
21-Oct-09	31.23	33.53	30.97	32.32	1,661,500	32.32
20-Oct-09	29.40	31.36	29.16	31.26	1,311,400	31.26
19-Oct-09	29.94	30.24	29.55	29.67	504,100	29.67
16-Oct-09	29.61	30.00	28.94	29.76	976,100	29.76
15-Oct-09	27.64	29.77	27.43	29.75	1,445,600	29.75
14-Oct-09	28.01	28.01	27.45	27.68	1,077,400	27.68
13-Oct-09	27.94	28.04	27.26	27.43	880,300	27.43
12-Oct-09	27.14	28.20	27.14	27.78	982,600	27.78
9-Oct-09	26.57	27.15	26.36	27.00	914,100	27.00
8-Oct-09	26.24	26.72	26.07	26.60	869,500	26.60
7-Oct-09	25.32	26.15	25.21	26.07	841,900	26.07
6-Oct-09	25.73	26.05	25.01	25.35	859,100	25.35
5-Oct-09	24.58	25.49	24.17	25.45	613,700	25.45
2-Oct-09	24.01	24.94	23.63	24.44	775,700	24.44
1-Oct-09	25.53	25.77	24.80	24.86	636,800	24.86
30-Sep-09	25.30	26.22	24.96	25.62	1,122,100	25.62
29-Sep-09	25.17	25.45	24.80	25.15	649,200	25.15
28-Sep-09	24.90	25.17	24.40	25.03	990,100	25.03
25-Sep-09	23.70	25.37	23.40	25.00	1,744,200	25.00
24-Sep-09	24.40	24.61	23.25	23.27	901,500	23.27
23-Sep-09	25.13	25.25	24.36	24.47	581,000	24.47
22-Sep-09	25.27	25.52	25.03	25.18	391,600	25.18
21-Sep-09	24.40	25.00	23.99	24.84	662,600	24.84
18-Sep-09	24.82	25.48	24.52	24.82	1,081,600	24.82
17-Sep-09	23.11	25.18	23.11	24.82	2,925,800	24.82
17-Sep-09	$ 0.15 Dividend
16-Sep-09	23.28	23.75	23.11	23.47	1,095,500	23.32
15-Sep-09	23.54	23.75	23.09	23.27	677,100	23.12
14-Sep-09	22.92	23.41	22.70	23.34	621,400	23.19
11-Sep-09	22.80	23.47	22.79	23.14	789,000	22.99
10-Sep-09	22.73	22.85	22.15	22.78	1,390,200	22.63
9-Sep-09	23.20	23.21	22.50	22.79	810,100	22.64
8-Sep-09	23.13	23.40	22.85	23.06	663,500	22.91
4-Sep-09	22.33	22.66	21.99	22.62	281,000	22.48
3-Sep-09	22.11	22.32	21.83	22.20	594,200	22.06
2-Sep-09	22.18	22.51	21.81	21.88	660,900	21.74
1-Sep-09	22.90	23.16	22.28	22.34	607,300	22.20
31-Aug-09	23.24	23.49	22.59	22.84	877,400	22.69
28-Aug-09	24.50	24.83	23.54	23.81	618,000	23.66
27-Aug-09	23.97	24.43	23.63	24.22	426,500	24.07
26-Aug-09	23.88	24.19	23.65	23.97	613,800	23.82
25-Aug-09	23.96	24.34	23.70	24.02	600,700	23.87
24-Aug-09	23.46	24.26	23.44	23.98	590,100	23.83
21-Aug-09	22.93	23.25	22.59	23.19	794,900	23.04
20-Aug-09	22.42	22.84	22.32	22.64	376,000	22.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions