HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201943.5944.1642.9543.8843.882,528,600
Jun 24, 201943.9044.2543.3243.8443.842,105,400
Jun 21, 201944.0044.4843.1744.1244.123,816,900
Jun 20, 201942.3543.9042.3543.6543.653,215,800
Jun 19, 201941.4942.1741.3041.4341.431,807,300
Jun 18, 201940.9541.9440.9041.4241.421,905,900
Jun 17, 201940.1741.5640.1140.9440.941,634,300
Jun 14, 201940.3440.3739.7940.3040.301,354,900
Jun 13, 201939.9940.5639.9740.4040.401,400,300
Jun 12, 201940.3040.4139.5239.5939.591,462,100
Jun 11, 201940.7641.0440.4040.5240.521,889,200
Jun 10, 201940.4941.2340.1140.2240.222,115,700
Jun 07, 201940.1640.4239.7140.0940.091,744,800
Jun 06, 201940.7641.3439.5540.0740.072,200,500
Jun 05, 201939.7440.9538.9140.8340.832,840,500
Jun 04, 201938.7539.7738.7539.6739.672,463,000
Jun 03, 201938.0239.1038.0138.6638.662,338,300
May 31, 201938.7439.0337.7337.9837.982,585,600
May 30, 201940.6241.0539.5339.6039.601,586,500
May 29, 201940.5541.1240.4240.9940.991,795,000
May 28, 201941.1841.6540.8540.8940.892,089,800
May 24, 201941.2441.5940.9241.1141.111,738,100
May 23, 201941.9942.0240.7440.9640.962,468,000
May 22, 201943.8944.4342.3042.7042.702,285,000
May 21, 201943.5244.5043.5244.1344.131,969,000
May 20, 201942.7143.6542.6343.3443.342,021,300
May 17, 201943.8944.2742.9342.9442.941,869,300
May 17, 20190.33 Dividend
May 16, 201943.8544.8543.8044.6944.362,144,200
May 15, 201943.4743.8443.1843.7143.391,894,700
May 14, 201942.8543.7842.5643.6343.311,764,500
May 13, 201943.3243.9442.3742.6742.352,526,700
May 10, 201944.1244.6343.0243.9143.592,935,900
May 09, 201943.3643.8742.1943.5643.242,116,600
May 08, 201945.1045.2943.6643.7243.402,918,400
May 07, 201945.0045.5343.7345.4745.132,098,100
May 06, 201946.1546.3445.2245.4445.102,332,500
May 03, 201946.4347.3046.4346.7446.392,310,300
May 02, 201948.8048.8545.2946.1945.854,344,000
May 01, 201947.8748.7847.6747.7647.413,914,400
Apr 30, 201948.7048.9147.5747.7347.382,271,100
Apr 29, 201948.5949.1948.3948.5548.192,436,400
Apr 26, 201949.1749.2747.9448.5648.202,010,400
Apr 25, 201948.0350.2347.8049.4949.122,986,900
Apr 24, 201948.7048.7047.5647.9847.632,525,000
Apr 23, 201948.9949.4748.2948.5948.232,700,600
Apr 22, 201947.6648.9847.4948.8548.492,601,300
Apr 18, 201948.4148.4547.2747.3446.991,805,600
Apr 17, 201948.3648.8548.1348.4248.062,051,900
Apr 16, 201947.9448.2547.1448.0047.652,514,200
Apr 15, 201950.2150.2748.4748.4948.132,097,800
Apr 12, 201951.2151.2249.9350.2549.882,672,600
Apr 11, 201950.0050.9349.6450.4850.112,300,400
Apr 10, 201948.4950.6148.3550.0449.672,662,300
Apr 09, 201948.9349.0748.0548.1747.811,584,400
Apr 08, 201950.0250.3348.9449.1848.822,114,600
Apr 05, 201949.7850.3949.7650.0549.682,055,000
Apr 04, 201949.2649.8148.9349.7349.361,365,200
Apr 03, 201949.2850.1848.9349.1248.762,323,600
Apr 02, 201949.0849.5048.4548.8448.482,839,100
Apr 01, 201949.7349.9348.9649.1248.761,727,300
Mar 29, 201950.8251.2349.1149.2748.911,930,100
Mar 28, 201950.4750.8249.9250.2549.881,834,700
Mar 27, 201951.0451.9650.2350.8250.441,690,600
Mar 26, 201951.0952.0950.6451.2650.881,097,500
Mar 25, 201950.4850.7249.8050.6750.301,559,900
Mar 22, 201951.6251.7150.1150.6150.241,906,700
Mar 21, 201951.3552.5851.2052.3251.931,656,100
Mar 20, 201952.0152.2251.0651.4551.071,880,000
Mar 19, 201953.1353.4051.9752.1151.731,940,300
Mar 18, 201952.3052.9452.1252.7752.382,314,100
Mar 15, 201951.9353.4351.8352.2051.814,327,500
Mar 14, 201951.6052.2451.5352.1651.772,346,600
Mar 13, 201950.8252.2350.7751.7151.332,738,200
Mar 12, 201950.1450.7949.6750.7050.332,069,900
Mar 11, 201949.3650.0748.9850.0749.702,313,900
Mar 08, 201948.9748.9748.0348.8048.441,780,100
Mar 07, 201950.6150.6149.5849.8349.462,028,700
Mar 06, 201951.5051.5649.8150.5750.203,208,800
Mar 05, 201952.0952.1451.1051.5251.142,629,200
Mar 04, 201952.3652.5750.6352.0751.692,423,000
Mar 01, 201951.5752.3151.5152.0351.652,095,400
Feb 28, 201952.7352.8051.1251.2050.822,980,600
Feb 27, 201953.7753.8752.8252.9752.581,810,300
Feb 26, 201954.5354.8553.6853.7053.301,952,200
Feb 26, 20190.33 Dividend
Feb 25, 201955.4755.7954.6554.7253.991,882,300
Feb 22, 201955.8256.0455.1755.5254.782,309,000
Feb 21, 201956.1057.1054.9355.2554.512,615,700
Feb 20, 201956.9957.3955.5056.1055.352,667,800
Feb 19, 201957.7457.9457.0657.5856.811,763,700
Feb 15, 201957.5858.1357.3057.8957.121,663,300
Feb 14, 201956.1957.3455.4957.0556.292,106,800
Feb 13, 201954.8256.3354.6756.1755.421,341,000
Feb 12, 201955.5055.6554.6454.7754.042,019,700
Feb 11, 201953.8855.5253.6154.9654.232,008,300
Feb 08, 201954.3655.2453.2453.9553.231,617,800
Feb 07, 201956.2957.3254.4754.7654.032,580,900
Feb 06, 201955.9356.5655.6356.4855.721,978,700
Feb 05, 201955.1656.4754.8156.4255.671,654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...