HFC - HollyFrontier Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201948.4148.4547.2747.3447.341,406,273
Apr 17, 201948.3648.8548.1348.4248.421,908,400
Apr 16, 201947.9448.2547.1448.0048.002,514,200
Apr 15, 201950.2150.2748.4748.4948.492,097,800
Apr 12, 201951.2151.2249.9350.2550.252,672,600
Apr 11, 201950.0050.9349.6450.4850.482,300,400
Apr 10, 201948.4950.6148.3550.0450.042,662,300
Apr 09, 201948.9349.0748.0548.1748.171,584,400
Apr 08, 201950.0250.3348.9449.1849.182,114,600
Apr 05, 201949.7850.3949.7650.0550.052,055,000
Apr 04, 201949.2649.8148.9349.7349.731,365,200
Apr 03, 201949.2850.1848.9349.1249.122,323,600
Apr 02, 201949.0849.5048.4548.8448.842,839,100
Apr 01, 201949.7349.9348.9649.1249.121,727,300
Mar 29, 201950.8251.2349.1149.2749.271,930,100
Mar 28, 201950.4750.8249.9250.2550.251,834,700
Mar 27, 201951.0451.9650.2350.8250.821,690,600
Mar 26, 201951.0952.0950.6451.2651.261,097,500
Mar 25, 201950.4850.7249.8050.6750.671,559,900
Mar 22, 201951.6251.7150.1150.6150.611,906,700
Mar 21, 201951.3552.5851.2052.3252.321,656,100
Mar 20, 201952.0152.2251.0651.4551.451,880,000
Mar 19, 201953.1353.4051.9752.1152.111,940,300
Mar 18, 201952.3052.9452.1252.7752.772,314,100
Mar 15, 201951.9353.4351.8352.2052.204,327,500
Mar 14, 201951.6052.2451.5352.1652.162,346,600
Mar 13, 201950.8252.2350.7751.7151.712,738,200
Mar 12, 201950.1450.7949.6750.7050.702,069,900
Mar 11, 201949.3650.0748.9850.0750.072,313,900
Mar 08, 201948.9748.9748.0348.8048.801,780,100
Mar 07, 201950.6150.6149.5849.8349.832,028,700
Mar 06, 201951.5051.5649.8150.5750.573,208,800
Mar 05, 201952.0952.1451.1051.5251.522,629,200
Mar 04, 201952.3652.5750.6352.0752.072,423,000
Mar 01, 201951.5752.3151.5152.0352.032,095,400
Feb 28, 201952.7352.8051.1251.2051.202,980,600
Feb 27, 201953.7753.8752.8252.9752.971,810,300
Feb 26, 201954.5354.8553.6853.7053.701,952,200
Feb 26, 20190.33 Dividend
Feb 25, 201955.4755.7954.6554.7254.391,882,300
Feb 22, 201955.8256.0455.1755.5255.192,309,000
Feb 21, 201956.1057.1054.9355.2554.922,615,700
Feb 20, 201956.9957.3955.5056.1055.762,667,800
Feb 19, 201957.7457.9457.0657.5857.231,763,700
Feb 15, 201957.5858.1357.3057.8957.541,663,300
Feb 14, 201956.1957.3455.4957.0556.712,106,800
Feb 13, 201954.8256.3354.6756.1755.831,341,000
Feb 12, 201955.5055.6554.6454.7754.442,019,700
Feb 11, 201953.8855.5253.6154.9654.632,008,300
Feb 08, 201954.3655.2453.2453.9553.621,617,800
Feb 07, 201956.2957.3254.4754.7654.432,580,900
Feb 06, 201955.9356.5655.6356.4856.141,978,700
Feb 05, 201955.1656.4754.8156.4256.081,654,700
Feb 04, 201955.0255.6254.7755.1454.811,555,100
Feb 01, 201956.4156.4154.7455.2054.871,459,200
Jan 31, 201956.5157.6755.8756.3456.003,534,400
Jan 30, 201954.4456.0653.8955.9055.562,439,200
Jan 29, 201953.7454.2053.2354.1053.771,575,400
Jan 28, 201954.1154.6753.4453.6353.311,875,400
Jan 25, 201954.3455.8453.5855.0654.732,199,400
Jan 24, 201954.2254.5553.5653.8553.531,667,800
Jan 23, 201954.5955.3953.6854.2153.881,251,500
Jan 22, 201955.4256.0454.2954.3554.023,262,900
Jan 18, 201955.6656.0554.7755.9755.632,485,100
Jan 17, 201952.9255.2652.9255.0854.752,012,400
Jan 16, 201953.1353.8052.6053.3052.981,391,800
Jan 15, 201953.6653.6652.4252.8652.541,063,000
Jan 14, 201952.9253.4752.5553.0952.771,802,200
Jan 11, 201952.9154.4852.8153.5253.201,631,700
Jan 10, 201952.7853.9751.7353.3253.002,392,700
Jan 09, 201952.4653.8351.8652.9552.632,276,400
Jan 08, 201952.7653.1951.3051.8251.512,339,700
Jan 07, 201951.8152.6650.9052.3452.022,560,600
Jan 04, 201950.1152.1449.6051.7251.413,074,400
Jan 03, 201951.2351.3848.3149.0748.773,401,300
Jan 02, 201950.0851.6349.7551.3050.992,635,800
Dec 31, 201851.4352.0750.2751.1250.811,714,200
Dec 28, 201852.0052.2550.3551.0950.781,540,100
Dec 27, 201849.6151.6149.5951.6151.301,627,900
Dec 26, 201847.2150.8847.0950.8250.511,657,800
Dec 24, 201849.0049.2546.7546.7746.49885,300
Dec 21, 201850.2551.1648.2349.3649.065,067,700
Dec 20, 201850.9252.7249.9550.6950.383,207,300
Dec 19, 201852.3854.0351.3451.5251.212,924,100
Dec 18, 201852.6653.5152.0752.3952.072,288,400
Dec 17, 201853.9954.1952.1452.6852.362,022,200
Dec 14, 201855.3556.7053.9454.0853.751,961,300
Dec 13, 201857.1757.4055.4755.8155.472,030,400
Dec 12, 201856.5458.1355.8757.0656.722,156,600
Dec 11, 201855.6356.4554.6655.1154.782,214,700
Dec 10, 201856.2756.6753.6854.9554.622,306,800
Dec 07, 201858.1459.3656.6256.8556.512,429,500
Dec 06, 201857.2757.8555.4657.8057.452,547,300
Dec 04, 201859.3559.5058.0358.1457.792,937,600
Dec 03, 201862.0362.7757.6558.8558.504,175,100
Nov 30, 201861.5362.7260.8662.4762.092,341,600
Nov 29, 201861.4662.5661.3661.6861.311,578,400
Nov 28, 201860.1961.8358.8861.7661.391,675,300
Nov 27, 201859.9660.8659.7960.1759.811,551,400
Nov 26, 201858.1660.5258.0560.4460.081,974,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...