HFC - HollyFrontier Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201954.8455.0454.2754.8054.801,533,400
Oct 17, 201954.0755.1653.9755.1055.101,541,700
Oct 16, 201954.5655.0553.5653.6453.641,293,100
Oct 15, 201953.6155.0553.0554.6954.691,108,300
Oct 14, 201953.6454.0853.2853.6753.67709,400
Oct 11, 201953.9054.5753.8253.8853.881,063,900
Oct 10, 201952.5453.4952.4553.1753.171,122,700
Oct 09, 201952.8053.4752.2152.2652.261,200,200
Oct 08, 201952.4352.7452.0452.0952.091,057,500
Oct 07, 201953.6753.8752.9452.9752.971,547,200
Oct 04, 201953.2853.7152.7653.5853.58838,500
Oct 03, 201951.3752.8951.0952.7952.791,383,400
Oct 02, 201952.8052.8651.3151.6351.631,673,900
Oct 01, 201953.9853.9852.8353.3053.301,742,000
Sep 30, 201953.6354.1053.5453.6453.641,289,100
Sep 27, 201953.6054.3653.0753.5853.581,890,200
Sep 26, 201953.1353.7252.5453.5153.511,410,400
Sep 25, 201952.3253.7552.3253.3453.341,539,400
Sep 24, 201952.9753.3851.9752.2552.252,018,400
Sep 23, 201952.1353.3851.8353.1753.171,466,500
Sep 20, 201952.9853.2252.3652.6352.633,693,600
Sep 19, 201953.2953.4952.4252.7852.781,494,500
Sep 18, 201953.0453.2552.1353.0553.051,632,800
Sep 17, 201953.3653.9052.2253.0453.042,205,400
Sep 16, 201951.2954.1550.9353.7853.783,484,900
Sep 13, 201951.1851.9550.7951.3851.381,738,100
Sep 12, 201950.6351.2649.8350.6950.691,514,500
Sep 11, 201951.4451.6150.3751.2651.261,895,600
Sep 10, 201950.4151.4350.1251.1651.162,006,000
Sep 09, 201948.9350.4748.8250.4350.432,393,800
Sep 06, 201947.9048.8447.5748.6448.642,449,200
Sep 05, 201946.5047.7046.4447.6247.623,734,400
Sep 04, 201945.7446.0245.0445.8145.811,407,100
Sep 03, 201943.5445.3943.4445.1745.172,150,700
Aug 30, 201944.6544.7844.0344.3644.361,354,500
Aug 29, 201943.5044.6943.5044.5144.511,783,100
Aug 28, 201942.8743.5642.4343.3443.341,444,000
Aug 27, 201944.2744.6242.9043.1543.153,113,200
Aug 26, 201944.1244.4543.6043.8843.881,352,200
Aug 23, 201945.2045.8443.4443.6343.632,384,200
Aug 22, 201945.5146.1845.3045.6245.621,810,100
Aug 21, 201946.4046.9144.9945.3745.372,058,200
Aug 21, 20190.33 Dividend
Aug 20, 201945.5546.4045.4445.8045.472,046,600
Aug 19, 201945.2146.6144.8545.8845.552,076,100
Aug 16, 201944.2944.7343.2544.3544.032,890,100
Aug 15, 201944.2044.7343.2543.8643.542,617,900
Aug 14, 201945.9645.9644.1544.2843.962,520,300
Aug 13, 201946.4647.9346.0847.0046.662,005,200
Aug 12, 201948.1348.5746.4346.6846.342,695,900
Aug 09, 201951.2451.2448.4248.5648.212,037,200
Aug 08, 201950.3051.2650.1351.0450.671,973,700
Aug 07, 201948.8250.4048.3450.3549.992,576,900
Aug 06, 201949.5549.9948.5549.3949.032,084,300
Aug 05, 201950.1750.6547.8948.8048.452,751,500
Aug 02, 201952.0753.1851.0351.1350.762,561,100
Aug 01, 201950.9853.8950.6252.1951.813,440,400
Jul 31, 201950.0751.3149.2749.7749.412,237,900
Jul 30, 201949.3750.1448.7450.0949.731,376,200
Jul 29, 201949.4349.6248.7649.5849.221,177,500
Jul 26, 201949.3049.9049.3049.6049.241,276,900
Jul 25, 201949.6349.6348.6349.3248.961,491,700
Jul 24, 201948.2449.7947.9149.5149.151,318,600
Jul 23, 201948.2048.6947.9948.3648.011,533,700
Jul 22, 201948.7049.0647.7648.2047.851,207,800
Jul 19, 201948.3248.9748.1748.5348.181,286,400
Jul 18, 201947.0748.4946.8948.1647.811,659,300
Jul 17, 201947.6647.8946.9847.5547.212,078,000
Jul 16, 201948.0448.1947.3847.8347.491,930,500
Jul 15, 201948.3548.3847.2847.9947.641,475,300
Jul 12, 201948.2348.9247.9648.5448.191,458,000
Jul 11, 201947.1848.1546.7748.1547.801,905,100
Jul 10, 201946.7947.3546.1846.9446.601,508,000
Jul 09, 201945.8546.8645.6746.3546.021,595,100
Jul 08, 201945.7546.0945.3445.8945.562,022,100
Jul 05, 201945.2746.0345.1345.8345.501,172,700
Jul 03, 201945.7145.8845.0045.3545.021,017,500
Jul 02, 201945.9446.2845.2945.6545.322,706,700
Jul 01, 201947.0647.2445.8045.9545.622,091,500
Jun 28, 201945.2646.4245.1046.2845.953,000,500
Jun 27, 201944.4045.2944.1545.2444.911,689,200
Jun 26, 201944.2544.9144.0044.4244.102,517,400
Jun 25, 201943.5944.1642.9543.8843.562,528,600
Jun 24, 201943.9044.2543.3243.8443.522,105,400
Jun 21, 201944.0044.4843.1744.1243.803,816,900
Jun 20, 201942.3543.9042.3543.6543.343,215,800
Jun 19, 201941.4942.1741.3041.4341.131,807,300
Jun 18, 201940.9541.9440.9041.4241.121,905,900
Jun 17, 201940.1741.5640.1140.9440.651,634,300
Jun 14, 201940.3440.3739.7940.3040.011,354,900
Jun 13, 201939.9940.5639.9740.4040.111,400,300
Jun 12, 201940.3040.4139.5239.5939.301,462,100
Jun 11, 201940.7641.0440.4040.5240.231,889,200
Jun 10, 201940.4941.2340.1140.2239.932,115,700
Jun 07, 201940.1640.4239.7140.0939.801,744,800
Jun 06, 201940.7641.3439.5540.0739.782,200,500
Jun 05, 201939.7440.9538.9140.8340.542,840,500
Jun 04, 201938.7539.7738.7539.6739.382,463,000
Jun 03, 201938.0239.1038.0138.6638.382,338,300
May 31, 201938.7439.0337.7337.9837.712,585,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...