HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202046.9347.3146.5146.9246.921,345,800
Jan 16, 202046.9347.3946.5446.9346.931,635,500
Jan 15, 202048.0348.1646.4646.6446.641,564,300
Jan 14, 202048.1448.6447.6748.5248.521,287,400
Jan 13, 202048.6948.9548.0248.3348.33842,800
Jan 10, 202048.2348.8848.1148.6948.691,150,800
Jan 09, 202047.6848.3847.1548.1648.161,300,300
Jan 08, 202048.3448.3546.8747.7147.711,842,800
Jan 07, 202047.1548.4847.1548.3548.351,475,400
Jan 06, 202047.8548.2547.0448.0048.002,523,400
Jan 03, 202051.1051.7547.6648.1848.183,178,400
Jan 02, 202051.0951.4950.9051.3951.391,268,900
Dec 31, 201949.7550.8649.6650.7150.711,246,200
Dec 30, 201950.9451.1249.6749.8349.83811,200
Dec 27, 201951.5451.6350.9650.9850.98930,600
Dec 26, 201951.7151.9551.3251.5151.51712,000
Dec 24, 201951.7751.8751.3651.6251.62253,300
Dec 23, 201951.3451.9750.9151.7651.761,378,900
Dec 20, 201951.4251.5850.5651.4651.464,032,700
Dec 19, 201950.9051.2150.6950.9550.951,161,800
Dec 18, 201950.8951.0650.1350.7950.791,648,000
Dec 17, 201951.5852.2350.6350.8750.871,762,200
Dec 16, 201950.4151.7250.1451.5451.541,612,100
Dec 13, 201950.5051.2049.9650.1950.191,249,400
Dec 12, 201950.1550.9949.8450.4550.451,069,500
Dec 11, 201950.1450.5549.6450.1050.101,746,200
Dec 10, 201949.3350.3049.1450.0650.061,097,200
Dec 09, 201950.5350.7349.3749.4149.411,224,900
Dec 06, 201950.9651.3350.5650.9450.941,320,700
Dec 05, 201950.9451.4550.4450.7550.752,318,900
Dec 04, 201952.2052.3350.6650.7850.782,057,500
Dec 03, 201952.2752.3951.5551.8651.861,549,300
Dec 02, 201951.7952.8251.6252.7252.722,299,400
Nov 29, 201951.9152.0251.4451.5551.55549,800
Nov 27, 201952.8152.8851.9052.3052.301,205,500
Nov 26, 201953.1153.2852.0452.6552.652,503,500
Nov 26, 20190.35 Dividend
Nov 25, 201952.9853.8752.7953.3553.001,763,300
Nov 22, 201953.5053.8752.8952.9752.621,257,900
Nov 21, 201952.5053.6252.4753.3452.991,521,100
Nov 20, 201952.1252.9551.4152.3652.022,089,100
Nov 19, 201953.6353.7451.3952.3051.961,884,100
Nov 18, 201953.3354.5852.7453.9153.561,979,200
Nov 15, 201953.9353.9352.2452.5452.201,701,900
Nov 14, 201953.0253.9152.7353.8853.531,739,800
Nov 13, 201952.9953.2052.4152.5952.241,137,200
Nov 12, 201954.5355.0153.2453.4453.091,591,200
Nov 11, 201953.6854.7153.5754.1353.77803,300
Nov 08, 201954.4354.5953.2354.1453.781,140,400
Nov 07, 201953.9854.7853.8354.7454.381,987,500
Nov 06, 201955.5755.6153.2653.4253.071,882,700
Nov 05, 201954.8855.9454.5855.8955.522,719,400
Nov 04, 201955.0855.7754.1854.3253.961,860,600
Nov 01, 201955.1556.2154.1554.3453.982,566,600
Oct 31, 201958.1258.1253.3454.9454.582,772,100
Oct 30, 201958.0458.0456.2656.8756.502,144,300
Oct 29, 201958.0858.8057.9258.0057.621,361,800
Oct 28, 201957.7258.8857.7258.2557.871,748,100
Oct 25, 201956.2357.6256.2357.4257.041,203,100
Oct 24, 201955.9556.3155.5656.0455.671,616,900
Oct 23, 201955.4956.4355.3955.6355.271,267,300
Oct 22, 201955.4956.5155.2755.5555.191,369,200
Oct 21, 201955.2155.7154.8755.2554.891,462,200
Oct 18, 201954.8455.0454.2754.8054.441,533,400
Oct 17, 201954.0755.1653.9755.1054.741,541,700
Oct 16, 201954.5655.0553.5653.6453.291,293,100
Oct 15, 201953.6155.0553.0554.6954.331,108,300
Oct 14, 201953.6454.0853.2853.6753.32709,400
Oct 11, 201953.9054.5753.8253.8853.531,063,900
Oct 10, 201952.5453.4952.4553.1752.821,122,700
Oct 09, 201952.8053.4752.2152.2651.921,200,200
Oct 08, 201952.4352.7452.0452.0951.751,057,500
Oct 07, 201953.6753.8752.9452.9752.621,547,200
Oct 04, 201953.2853.7152.7653.5853.23838,500
Oct 03, 201951.3752.8951.0952.7952.441,383,400
Oct 02, 201952.8052.8651.3151.6351.291,673,900
Oct 01, 201953.9853.9852.8353.3052.951,742,000
Sep 30, 201953.6354.1053.5453.6453.291,289,100
Sep 27, 201953.6054.3653.0753.5853.231,890,200
Sep 26, 201953.1353.7252.5453.5153.161,410,400
Sep 25, 201952.3253.7552.3253.3452.991,539,400
Sep 24, 201952.9753.3851.9752.2551.912,018,400
Sep 23, 201952.1353.3851.8353.1752.821,466,500
Sep 20, 201952.9853.2252.3652.6352.283,693,600
Sep 19, 201953.2953.4952.4252.7852.431,494,500
Sep 18, 201953.0453.2552.1353.0552.701,632,800
Sep 17, 201953.3653.9052.2253.0452.692,205,400
Sep 16, 201951.2954.1550.9353.7853.433,484,900
Sep 13, 201951.1851.9550.7951.3851.041,738,100
Sep 12, 201950.6351.2649.8350.6950.361,514,500
Sep 11, 201951.4451.6150.3751.2650.921,895,600
Sep 10, 201950.4151.4350.1251.1650.822,006,000
Sep 09, 201948.9350.4748.8250.4350.102,393,800
Sep 06, 201947.9048.8447.5748.6448.322,449,200
Sep 05, 201946.5047.7046.4447.6247.313,734,400
Sep 04, 201945.7446.0245.0445.8145.511,407,100
Sep 03, 201943.5445.3943.4445.1744.872,150,700
Aug 30, 201944.6544.7844.0344.3644.071,354,500
Aug 29, 201943.5044.6943.5044.5144.221,783,100
Aug 28, 201942.8743.5642.4343.3443.061,444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...